Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 24.34 24.46 24.12 24.31 5,098,464 -0.03(-0.14%)
Sep 29, 2004 24.13 24.40 24.06 24.35 3,126,906 +0.14(+0.59%)
Sep 28, 2004 23.87 24.29 23.62 24.20 2,965,984 +0.38(+1.59%)
Sep 27, 2004 23.90 24.06 23.72 23.83 2,113,709 -0.16(-0.65%)
Sep 24, 2004 24.13 24.20 23.76 23.98 2,860,320 -0.08(-0.33%)
Sep 23, 2004 24.26 24.29 24.04 24.06 2,847,876 -0.15(-0.63%)
Sep 22, 2004 24.76 24.76 24.19 24.21 3,275,384 -0.56(-2.26%)
Sep 21, 2004 24.68 24.89 24.66 24.77 2,869,599 -0.02(-0.08%)
Sep 20, 2004 24.92 25.01 24.67 24.79 2,232,661 -0.15(-0.59%)
Sep 17, 2004 24.89 25.11 24.73 24.94 2,695,812 +0.13(+0.54%)
Sep 16, 2004 24.58 24.87 24.58 24.81 1,885,297 +0.27(+1.10%)
Sep 15, 2004 24.83 24.99 24.38 24.54 3,369,027 -0.29(-1.18%)
Sep 14, 2004 24.62 24.85 24.57 24.83 2,412,564 +0.21(+0.87%)
Sep 13, 2004 24.37 24.73 24.36 24.62 3,699,940 +0.24(+0.99%)
Sep 10, 2004 24.23 24.38 23.98 24.38 2,178,247 +0.19(+0.80%)
Sep 09, 2004 24.19 24.42 24.02 24.18 2,270,835 +0.03(+0.12%)
Sep 08, 2004 24.34 24.41 24.04 24.15 3,664,508 -0.19(-0.78%)
Sep 07, 2004 24.27 24.47 24.20 24.34 3,212,112 +0.19(+0.81%)
Sep 03, 2004 24.16 24.28 24.03 24.15 1,442,603 -0.00(-0.02%)
Sep 02, 2004 24.13 24.23 23.97 24.15 2,747,063 +0.02(+0.08%)
Sep 01, 2004 24.38 24.61 24.04 24.13 3,589,003 -0.25(-1.01%)
Aug 31, 2004 23.94 24.39 23.93 24.38 2,991,926 +0.51(+2.12%)
Aug 30, 2004 24.04 24.06 23.81 23.87 1,291,172 -0.16(-0.67%)
Aug 27, 2004 23.89 24.06 23.78 24.03 1,367,942 +0.15(+0.62%)
Aug 26, 2004 23.91 24.01 23.78 23.89 1,117,385 -0.01(-0.04%)
Aug 25, 2004 23.61 24.04 23.53 23.90 2,143,658 +0.31(+1.31%)
Aug 24, 2004 23.70 23.87 23.49 23.59 2,840,916 -0.09(-0.40%)
Aug 23, 2004 23.58 23.83 23.58 23.68 1,737,873 +0.10(+0.44%)
Aug 20, 2004 23.41 23.63 23.40 23.58 2,255,860 +0.10(+0.42%)
Aug 19, 2004 23.71 23.71 23.34 23.48 2,821,935 -0.32(-1.35%)
Aug 18, 2004 23.38 23.80 23.34 23.80 2,264,718 +0.31(+1.31%)
Aug 17, 2004 23.26 23.66 23.26 23.49 2,966,828 +0.28(+1.23%)
Aug 16, 2004 22.69 23.30 22.69 23.21 3,554,414 +0.52(+2.30%)
Aug 13, 2004 22.88 22.95 22.64 22.69 2,008,466 -0.07(-0.31%)
Aug 12, 2004 23.09 23.10 22.59 22.76 2,144,291 -0.45(-1.94%)
Aug 11, 2004 23.21 23.29 22.80 23.21 1,992,437 -0.07(-0.31%)
Aug 10, 2004 23.11 23.30 22.92 23.28 2,134,589 +0.36(+1.57%)
Aug 09, 2004 23.08 23.26 22.92 22.92 1,578,427 -0.16(-0.68%)
Aug 06, 2004 23.23 23.28 23.00 23.08 2,492,920 -0.23(-0.98%)
Aug 05, 2004 23.96 24.02 23.28 23.30 2,185,206 -0.66(-2.75%)
Aug 04, 2004 23.97 24.13 23.73 23.96 3,211,269 -0.07(-0.28%)
Aug 03, 2004 24.20 24.32 24.00 24.03 2,064,989 -0.13(-0.55%)
Aug 02, 2004 24.02 24.28 23.75 24.16 1,957,005 +0.15(+0.61%)
Jul 30, 2004 24.18 24.23 23.95 24.02 2,130,792 -0.10(-0.43%)
Jul 29, 2004 24.15 24.34 23.96 24.12 2,404,128 +0.04(+0.16%)
Jul 28, 2004 24.09 24.19 23.65 24.08 3,196,927 +0.04(+0.18%)
Jul 27, 2004 24.11 24.20 23.95 24.04 3,654,384 -0.02(-0.10%)
Jul 26, 2004 23.90 24.16 23.75 24.06 3,572,974 +0.22(+0.93%)
Jul 23, 2004 23.90 24.12 23.25 23.84 3,783,670 -0.06(-0.26%)
Jul 22, 2004 23.16 24.00 22.90 23.90 5,815,759 +0.75(+3.24%)
Jul 21, 2004 23.77 23.94 23.14 23.15 4,149,172 -0.61(-2.55%)
Jul 20, 2004 23.66 23.77 23.50 23.76 2,581,290 +0.10(+0.44%)
Jul 19, 2004 24.23 24.23 23.63 23.66 3,699,518 -0.58(-2.39%)
Jul 16, 2004 24.32 24.39 24.18 24.23 2,657,216 +0.08(+0.33%)
Jul 15, 2004 23.97 24.33 23.93 24.15 2,981,380 +0.18(+0.77%)
Jul 14, 2004 23.93 24.17 23.89 23.97 2,247,002 +0.05(+0.20%)
Jul 13, 2004 23.73 24.05 23.73 23.92 2,025,339 +0.25(+1.04%)
Jul 12, 2004 23.71 23.77 23.39 23.67 1,937,602 -0.03(-0.14%)
Jul 09, 2004 23.54 23.79 23.54 23.71 2,046,219 +0.23(+0.97%)
Jul 08, 2004 23.92 24.01 23.48 23.48 2,985,809 -0.44(-1.84%)
Jul 07, 2004 23.54 24.06 23.47 23.92 3,583,730 +0.38(+1.63%)
Jul 06, 2004 23.75 23.80 23.47 23.54 2,610,817 -0.30(-1.25%)
Jul 02, 2004 24.17 24.20 23.76 23.84 2,281,380 -0.34(-1.39%)
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.