Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 37.05 37.05 33.98 34.38 5,123,637 -3.31(-8.79%)
Jul 30, 2004 38.31 38.64 37.69 37.69 1,344,660 -0.73(-1.89%)
Jul 29, 2004 38.61 38.73 38.10 38.42 611,159 -0.01(-0.02%)
Jul 28, 2004 38.66 38.67 37.99 38.43 641,581 -0.35(-0.90%)
Jul 27, 2004 38.87 39.19 38.44 38.78 776,308 -0.09(-0.24%)
Jul 26, 2004 38.70 39.12 38.53 38.87 460,026 +0.15(+0.38%)
Jul 23, 2004 39.00 39.25 38.55 38.72 265,976 -0.51(-1.29%)
Jul 22, 2004 39.07 39.48 38.77 39.23 634,954 +0.11(+0.28%)
Jul 21, 2004 39.78 40.20 39.10 39.12 876,158 -0.61(-1.53%)
Jul 20, 2004 39.26 39.81 39.21 39.72 541,406 +0.52(+1.31%)
Jul 19, 2004 39.37 39.47 38.88 39.21 292,487 -0.18(-0.47%)
Jul 16, 2004 39.88 39.96 39.13 39.39 370,064 -0.37(-0.93%)
Jul 15, 2004 39.93 40.11 39.66 39.76 732,413 -0.17(-0.41%)
Jul 14, 2004 39.35 40.09 39.25 39.93 596,817 +0.35(+0.88%)
Jul 13, 2004 39.86 39.87 39.56 39.58 732,848 -0.06(-0.14%)
Jul 12, 2004 39.30 39.76 39.01 39.63 556,725 +0.25(+0.63%)
Jul 09, 2004 38.50 39.39 38.34 39.38 1,452,006 +0.88(+2.29%)
Jul 08, 2004 39.36 39.36 37.64 38.50 2,640,970 -0.86(-2.17%)
Jul 07, 2004 41.03 41.03 39.02 39.36 2,021,118 -1.68(-4.08%)
Jul 06, 2004 41.33 41.46 40.95 41.03 607,682 -0.48(-1.15%)
Jul 02, 2004 41.77 41.77 41.34 41.51 431,016 -0.16(-0.38%)
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.