Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 38.94 39.13 38.81 38.88 3,490,850 +0.02(+0.06%)
Oct 28, 2004 39.05 39.31 38.60 38.86 5,310,963 -0.18(-0.46%)
Oct 27, 2004 39.74 39.94 38.81 39.04 6,975,668 +0.09(+0.24%)
Oct 26, 2004 38.04 39.09 37.91 38.95 4,979,228 +0.76(+2.00%)
Oct 25, 2004 38.22 38.43 37.48 38.18 5,161,586 -0.40(-1.03%)
Oct 22, 2004 38.57 39.04 38.24 38.58 3,152,313 -0.04(-0.10%)
Oct 21, 2004 38.14 38.95 38.03 38.62 4,753,495 +0.47(+1.23%)
Oct 20, 2004 38.42 38.61 37.64 38.15 4,160,607 -0.19(-0.51%)
Oct 19, 2004 38.26 38.96 38.07 38.35 4,088,614 -0.30(-0.77%)
Oct 18, 2004 38.61 38.83 38.38 38.64 3,951,428 -0.47(-1.20%)
Oct 15, 2004 39.35 39.96 39.10 39.11 4,450,121 -0.05(-0.12%)
Oct 14, 2004 39.08 39.74 39.08 39.16 3,912,287 +0.02(+0.04%)
Oct 13, 2004 39.52 39.81 38.90 39.14 2,916,057 -0.13(-0.34%)
Oct 12, 2004 39.17 39.40 38.81 39.27 3,220,200 +0.11(+0.28%)
Oct 11, 2004 39.05 39.34 38.94 39.16 2,869,473 +0.12(+0.32%)
Oct 08, 2004 39.83 39.93 38.88 39.04 5,071,755 -0.95(-2.38%)
Oct 07, 2004 40.90 40.90 39.99 39.99 2,565,072 -0.81(-1.99%)
Oct 06, 2004 40.12 40.80 39.85 40.80 3,189,914 +0.68(+1.69%)
Oct 05, 2004 40.52 40.57 39.97 40.12 4,366,065 -0.65(-1.59%)
Oct 04, 2004 40.95 41.20 39.65 40.77 6,202,091 -0.12(-0.30%)
Oct 01, 2004 40.22 40.90 40.07 40.89 4,343,607 +0.67(+1.67%)
Sep 30, 2004 39.62 40.51 39.45 40.22 4,935,596 +0.48(+1.20%)
Sep 29, 2004 40.07 40.07 39.35 39.75 7,690,598 -1.02(-2.50%)
Sep 28, 2004 40.92 41.08 40.33 40.77 4,505,303 -0.15(-0.36%)
Sep 27, 2004 41.22 41.30 40.75 40.92 2,685,318 -0.49(-1.19%)
Sep 24, 2004 41.28 41.61 41.14 41.41 3,526,911 +0.11(+0.26%)
Sep 23, 2004 41.46 41.49 40.97 41.30 5,135,664 -0.53(-1.27%)
Sep 22, 2004 42.31 42.42 41.62 41.83 3,633,425 -0.79(-1.86%)
Sep 21, 2004 42.63 42.90 42.48 42.62 3,377,277 -0.03(-0.07%)
Sep 20, 2004 42.66 43.01 42.41 42.66 3,154,367 -0.32(-0.74%)
Sep 17, 2004 42.65 43.05 42.52 42.97 4,258,652 +0.49(+1.16%)
Sep 16, 2004 41.92 42.52 41.82 42.48 3,075,572 +0.67(+1.60%)
Sep 15, 2004 42.12 42.27 41.56 41.81 2,193,299 -0.20(-0.48%)
Sep 14, 2004 42.30 42.46 41.86 42.02 2,488,074 -0.28(-0.66%)
Sep 13, 2004 42.20 42.75 41.93 42.30 3,835,546 +0.10(+0.24%)
Sep 10, 2004 41.18 42.23 41.03 42.20 4,014,310 +0.69(+1.67%)
Sep 09, 2004 42.06 42.21 41.48 41.50 3,300,664 -0.62(-1.46%)
Sep 08, 2004 41.77 42.33 41.77 42.12 3,894,193 +0.06(+0.15%)
Sep 07, 2004 41.61 42.09 41.61 42.06 3,806,030 +0.68(+1.64%)
Sep 03, 2004 41.83 42.04 41.38 41.38 3,706,830 -0.41(-0.97%)
Sep 02, 2004 40.82 41.84 40.80 41.78 3,713,888 +0.96(+2.35%)
Sep 01, 2004 40.60 40.97 40.47 40.82 2,919,650 +0.13(+0.33%)
Aug 31, 2004 40.44 40.69 40.28 40.69 2,882,819 +0.27(+0.67%)
Aug 30, 2004 40.51 40.92 40.37 40.42 2,072,539 -0.09(-0.23%)
Aug 27, 2004 40.62 40.99 40.43 40.51 1,869,777 -0.06(-0.15%)
Aug 26, 2004 40.92 41.03 40.47 40.57 4,316,529 -0.34(-0.82%)
Aug 25, 2004 40.17 41.16 39.86 40.91 9,391,364 +1.24(+3.12%)
Aug 24, 2004 39.53 39.74 39.27 39.67 2,199,330 +0.20(+0.51%)
Aug 23, 2004 39.55 39.55 39.23 39.47 2,711,241 +0.15(+0.38%)
Aug 20, 2004 38.96 39.40 38.94 39.32 4,401,741 +0.16(+0.42%)
Aug 19, 2004 39.54 39.61 38.92 39.16 2,823,145 -0.38(-0.97%)
Aug 18, 2004 39.19 39.55 38.91 39.54 2,574,441 +0.34(+0.85%)
Aug 17, 2004 39.90 39.99 39.10 39.20 4,629,142 -0.50(-1.26%)
Aug 16, 2004 38.74 39.80 38.68 39.70 5,500,764 +0.96(+2.47%)
Aug 13, 2004 38.73 38.81 38.34 38.74 2,857,538 +0.30(+0.79%)
Aug 12, 2004 38.53 38.77 37.90 38.44 3,834,006 -0.27(-0.70%)
Aug 11, 2004 38.38 38.80 37.82 38.71 3,839,909 +0.05(+0.14%)
Aug 10, 2004 37.80 38.66 37.80 38.66 4,546,241 +0.66(+1.74%)
Aug 09, 2004 38.03 38.14 37.76 38.00 3,057,990 +0.34(+0.89%)
Aug 06, 2004 38.94 38.94 37.61 37.66 4,705,884 -1.31(-3.36%)
Aug 05, 2004 39.74 39.88 38.96 38.97 3,673,207 -0.77(-1.94%)
Aug 04, 2004 39.43 39.78 39.20 39.74 4,587,050 +0.19(+0.47%)
Aug 03, 2004 39.69 40.10 39.44 39.55 4,462,954 -0.12(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.