Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 34.88 37.28 34.73 35.30 2,244,504 +0.63(+1.83%)
Oct 28, 2004 34.47 34.83 34.30 34.66 756,316 +0.19(+0.56%)
Oct 27, 2004 34.43 34.79 34.24 34.47 1,133,117 +0.05(+0.13%)
Oct 26, 2004 34.51 34.51 34.08 34.42 1,064,776 -0.08(-0.24%)
Oct 25, 2004 34.47 34.90 34.30 34.51 986,547 -0.15(-0.43%)
Oct 22, 2004 34.89 35.06 34.57 34.65 642,994 -0.23(-0.66%)
Oct 21, 2004 34.40 35.02 34.33 34.88 711,335 +0.48(+1.39%)
Oct 20, 2004 33.87 34.44 33.73 34.40 846,714 +0.53(+1.58%)
Oct 19, 2004 33.93 34.39 33.78 33.87 751,644 -0.06(-0.16%)
Oct 18, 2004 33.92 34.07 33.56 33.93 644,189 +0.19(+0.57%)
Oct 15, 2004 33.70 33.94 33.50 33.73 642,994 -0.09(-0.27%)
Oct 14, 2004 34.65 34.65 33.70 33.82 1,141,592 -0.83(-2.39%)
Oct 13, 2004 34.71 35.20 34.49 34.65 1,535,341 +0.03(+0.08%)
Oct 12, 2004 34.27 34.65 34.13 34.62 784,348 +0.35(+1.02%)
Oct 11, 2004 33.90 34.40 33.87 34.27 457,527 +0.38(+1.11%)
Oct 08, 2004 34.55 34.55 33.77 33.90 961,232 -0.65(-1.89%)
Oct 07, 2004 34.97 34.97 34.47 34.55 770,006 -0.57(-1.62%)
Oct 06, 2004 34.65 35.12 34.38 35.12 1,150,936 +0.80(+2.33%)
Oct 05, 2004 34.12 34.45 33.95 34.32 1,515,350 +0.21(+0.62%)
Oct 04, 2004 34.38 34.61 33.82 34.11 1,590,753 +0.61(+1.81%)
Oct 01, 2004 32.77 33.69 32.71 33.50 1,421,150 +0.92(+2.82%)
Sep 30, 2004 32.03 32.72 31.79 32.58 978,942 +0.70(+2.19%)
Sep 29, 2004 31.62 32.58 31.55 31.88 688,844 +0.20(+0.64%)
Sep 28, 2004 31.15 31.98 31.06 31.68 611,159 +0.54(+1.74%)
Sep 27, 2004 31.57 31.57 30.72 31.14 996,000 -0.35(-1.11%)
Sep 24, 2004 32.01 32.01 31.38 31.49 1,382,579 -0.71(-2.20%)
Sep 23, 2004 32.75 32.76 32.08 32.19 942,978 -0.69(-2.10%)
Sep 22, 2004 32.84 33.21 32.71 32.89 1,157,780 +0.07(+0.22%)
Sep 21, 2004 33.32 33.39 32.62 32.81 1,032,398 -0.41(-1.25%)
Sep 20, 2004 33.74 33.74 33.00 33.23 852,038 -0.53(-1.58%)
Sep 17, 2004 33.35 33.82 33.28 33.76 993,283 +0.41(+1.24%)
Sep 16, 2004 32.22 33.36 32.22 33.35 1,452,984 +1.12(+3.48%)
Sep 15, 2004 32.54 32.54 32.16 32.22 1,079,009 -0.31(-0.96%)
Sep 14, 2004 32.63 32.63 32.03 32.54 1,424,083 -0.18(-0.56%)
Sep 13, 2004 30.60 33.01 30.33 32.72 2,598,814 +1.54(+4.93%)
Sep 10, 2004 30.98 31.28 30.73 31.18 929,940 +0.21(+0.68%)
Sep 09, 2004 30.51 31.11 30.42 30.97 1,893,780 +0.32(+1.05%)
Sep 08, 2004 32.58 32.58 29.88 30.65 6,773,931 -2.94(-8.74%)
Sep 07, 2004 33.59 34.20 33.33 33.58 701,557 +0.37(+1.11%)
Sep 03, 2004 34.02 34.02 33.00 33.22 1,075,423 -0.84(-2.46%)
Sep 02, 2004 33.36 34.21 33.32 34.05 865,619 +0.74(+2.21%)
Sep 01, 2004 33.50 33.50 33.16 33.32 1,033,267 -0.27(-0.79%)
Aug 31, 2004 33.85 34.16 33.33 33.58 1,114,212 -0.26(-0.76%)
Aug 30, 2004 33.88 34.12 33.36 33.84 605,835 -0.04(-0.11%)
Aug 27, 2004 34.01 34.42 33.84 33.88 670,265 +0.05(+0.14%)
Aug 26, 2004 33.71 34.19 33.71 33.83 633,541 -0.16(-0.46%)
Aug 25, 2004 33.61 34.21 33.20 33.99 760,880 +0.48(+1.43%)
Aug 24, 2004 34.05 34.29 33.23 33.51 1,203,740 -0.42(-1.25%)
Aug 23, 2004 34.35 34.67 33.83 33.93 876,375 -0.28(-0.81%)
Aug 20, 2004 34.01 34.52 33.96 34.21 660,921 +0.23(+0.68%)
Aug 19, 2004 34.52 34.81 33.78 33.98 527,390 -0.63(-1.83%)
Aug 18, 2004 34.30 34.75 34.13 34.62 760,662 +0.22(+0.64%)
Aug 17, 2004 34.28 34.82 34.27 34.39 609,855 +0.24(+0.70%)
Aug 16, 2004 33.59 34.35 33.39 34.16 708,619 +0.56(+1.67%)
Aug 13, 2004 34.36 34.52 33.46 33.59 1,315,433 -0.76(-2.22%)
Aug 12, 2004 34.95 34.97 33.98 34.36 1,302,394 -0.58(-1.66%)
Aug 11, 2004 35.07 35.21 34.28 34.94 1,110,083 -0.48(-1.35%)
Aug 10, 2004 34.97 35.68 34.95 35.42 959,710 +0.44(+1.26%)
Aug 09, 2004 33.73 35.07 33.73 34.97 1,602,596 +1.24(+3.68%)
Aug 06, 2004 33.55 33.89 33.11 33.73 1,400,723 -0.23(-0.68%)
Aug 05, 2004 33.69 34.01 33.60 33.96 2,067,186 +0.23(+0.68%)
Aug 04, 2004 33.59 33.78 32.91 33.73 2,589,144 -0.32(-0.95%)
Aug 03, 2004 34.05 34.36 33.59 34.05 2,365,106 -0.32(-0.94%)
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.