Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 25.80 25.91 25.66 25.84 3,229,587 +0.00(+0.00%)
Jul 29, 2004 25.80 26.11 25.57 25.84 4,037,017 +0.65(+2.57%)
Jul 28, 2004 24.66 25.24 24.66 25.19 2,027,663 +0.34(+1.36%)
Jul 27, 2004 25.04 25.05 24.57 24.85 1,635,765 -0.20(-0.80%)
Jul 26, 2004 24.64 25.13 24.60 25.05 2,950,402 +0.12(+0.46%)
Jul 23, 2004 24.95 25.14 24.66 24.94 2,883,138 -0.12(-0.46%)
Jul 22, 2004 25.03 25.27 24.95 25.05 2,293,993 -0.36(-1.42%)
Jul 21, 2004 25.68 25.80 25.40 25.41 1,693,290 -0.09(-0.36%)
Jul 20, 2004 25.37 25.53 25.34 25.51 1,831,454 +0.11(+0.42%)
Jul 19, 2004 25.55 25.55 25.30 25.40 2,289,448 -0.02(-0.06%)
Jul 16, 2004 25.87 25.87 25.41 25.41 2,820,029 -0.25(-0.99%)
Jul 15, 2004 26.02 26.02 25.57 25.67 3,014,550 -0.30(-1.16%)
Jul 14, 2004 26.45 26.47 25.91 25.97 4,138,173 -0.61(-2.29%)
Jul 13, 2004 26.63 26.68 26.44 26.58 1,344,763 +0.02(+0.09%)
Jul 12, 2004 26.85 26.95 26.49 26.55 2,160,243 -0.27(-1.00%)
Jul 09, 2004 26.73 27.05 26.70 26.82 1,818,469 +0.17(+0.64%)
Jul 08, 2004 26.38 26.81 26.29 26.65 2,125,702 +0.15(+0.58%)
Jul 07, 2004 26.25 26.64 26.11 26.50 2,543,311 +0.32(+1.21%)
Jul 06, 2004 26.75 26.84 25.99 26.18 5,584,612 -0.55(-2.07%)
Jul 02, 2004 26.75 26.92 26.63 26.74 2,339,961 -0.49(-1.78%)
Jul 01, 2004 27.45 27.57 26.81 27.22 2,419,171 -0.32(-1.17%)
Jun 30, 2004 27.15 27.61 27.13 27.55 2,383,851 +0.42(+1.53%)
Jun 29, 2004 26.61 27.16 26.41 27.13 2,583,436 +0.52(+1.94%)
Jun 28, 2004 26.80 26.89 26.55 26.61 2,230,754 -0.08(-0.32%)
Jun 25, 2004 26.57 26.75 26.57 26.70 2,333,598 -0.23(-0.86%)
Jun 24, 2004 27.32 27.32 26.93 26.93 1,226,856 -0.34(-1.24%)
Jun 23, 2004 27.02 27.32 26.80 27.27 2,072,982 +0.25(+0.94%)
Jun 22, 2004 26.66 27.08 26.65 27.02 1,267,370 +0.27(+1.01%)
Jun 21, 2004 27.05 27.07 26.67 26.75 1,882,746 -0.28(-1.05%)
Jun 18, 2004 26.75 27.24 26.72 27.03 3,276,075 +0.18(+0.66%)
Jun 17, 2004 26.81 26.91 26.72 26.85 1,652,386 +0.00(+0.00%)
Jun 16, 2004 26.63 26.87 26.62 26.85 1,279,317 +0.28(+1.04%)
Jun 15, 2004 26.41 26.66 26.41 26.58 2,128,819 +0.23(+0.88%)
Jun 14, 2004 26.30 26.41 26.26 26.35 1,517,468 -0.12(-0.44%)
Jun 10, 2004 26.20 26.46 26.17 26.46 1,350,087 +0.20(+0.76%)
Jun 09, 2004 26.16 26.41 26.11 26.26 2,275,294 +0.06(+0.24%)
Jun 08, 2004 25.91 26.25 25.90 26.20 1,725,623 +0.17(+0.65%)
Jun 07, 2004 25.84 26.11 25.82 26.03 1,845,608 +0.19(+0.75%)
Jun 04, 2004 25.84 25.90 25.71 25.84 2,419,821 +0.05(+0.18%)
Jun 03, 2004 25.85 25.98 25.78 25.79 1,668,488 -0.04(-0.15%)
Jun 02, 2004 25.71 25.90 25.54 25.83 2,065,580 +0.22(+0.84%)
Jun 01, 2004 25.53 25.61 25.41 25.61 1,646,153 +0.01(+0.03%)
May 28, 2004 25.69 25.81 25.47 25.61 1,545,517 +0.07(+0.27%)
May 27, 2004 25.63 26.17 25.51 25.54 3,104,668 +0.06(+0.24%)
May 26, 2004 25.34 25.49 25.18 25.47 1,528,765 +0.11(+0.43%)
May 25, 2004 25.17 25.41 25.07 25.37 1,363,722 +0.27(+1.07%)
May 24, 2004 25.08 25.41 24.88 25.10 2,028,961 +0.06(+0.25%)
May 21, 2004 25.21 25.26 25.01 25.04 1,504,223 +0.00(+0.00%)
May 20, 2004 25.38 25.40 25.04 25.04 2,321,132 -0.37(-1.45%)
May 19, 2004 25.40 25.66 25.39 25.41 5,099,089 +0.17(+0.67%)
May 18, 2004 24.94 25.49 24.90 25.24 3,387,489 +0.31(+1.24%)
May 17, 2004 25.51 25.51 24.93 24.93 2,448,518 -0.58(-2.26%)
May 14, 2004 25.05 25.61 25.05 25.51 3,608,111 +0.33(+1.32%)
May 13, 2004 24.74 25.24 24.74 25.17 2,416,055 +0.36(+1.46%)
May 12, 2004 24.45 24.84 24.38 24.81 2,458,517 +0.27(+1.10%)
May 11, 2004 24.49 24.71 24.49 24.54 2,435,014 +0.05(+0.22%)
May 10, 2004 24.58 24.65 24.37 24.49 2,941,572 -0.20(-0.81%)
May 07, 2004 24.66 24.90 24.65 24.69 2,567,984 +0.03(+0.13%)
May 06, 2004 24.93 24.99 24.64 24.66 2,391,123 -0.25(-1.02%)
May 05, 2004 24.79 25.17 24.65 24.91 2,739,131 +0.18(+0.75%)
May 04, 2004 24.87 25.04 24.73 24.73 2,260,101 -0.05(-0.19%)
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.