Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 33.50 33.65 33.32 33.55 2,487,100 +0.00(+0.00%)
Jul 29, 2004 33.50 33.90 33.21 33.55 3,108,900 +0.84(+2.57%)
Jul 28, 2004 32.02 32.78 32.02 32.71 1,561,500 +0.44(+1.36%)
Jul 27, 2004 32.51 32.52 31.91 32.27 1,259,700 -0.26(-0.80%)
Jul 26, 2004 32.00 32.63 31.95 32.53 2,272,100 +0.15(+0.46%)
Jul 23, 2004 32.40 32.64 32.02 32.38 2,220,300 -0.15(-0.46%)
Jul 22, 2004 32.50 32.82 32.40 32.53 1,766,600 -0.47(-1.42%)
Jul 21, 2004 33.35 33.50 32.98 33.00 1,304,000 -0.12(-0.36%)
Jul 20, 2004 32.95 33.15 32.91 33.12 1,410,400 +0.14(+0.42%)
Jul 19, 2004 33.18 33.18 32.85 32.98 1,763,100 -0.02(-0.06%)
Jul 16, 2004 33.59 33.59 33.00 33.00 2,171,700 -0.33(-0.99%)
Jul 15, 2004 33.79 33.79 33.20 33.33 2,321,500 -0.39(-1.16%)
Jul 14, 2004 34.34 34.37 33.65 33.72 3,186,800 -0.79(-2.29%)
Jul 13, 2004 34.58 34.65 34.33 34.51 1,035,600 +0.03(+0.09%)
Jul 12, 2004 34.87 35.00 34.40 34.48 1,663,600 -0.35(-1.00%)
Jul 09, 2004 34.71 35.12 34.67 34.83 1,400,400 +0.22(+0.64%)
Jul 08, 2004 34.25 34.81 34.14 34.61 1,637,000 +0.20(+0.58%)
Jul 07, 2004 34.09 34.59 33.90 34.41 1,958,600 +0.41(+1.21%)
Jul 06, 2004 34.73 34.85 33.75 34.00 4,300,700 -0.72(-2.07%)
Jul 02, 2004 34.74 34.96 34.58 34.72 1,802,000 -0.63(-1.78%)
Jul 01, 2004 35.64 35.80 34.81 35.35 1,863,000 -0.42(-1.17%)
Jun 30, 2004 35.25 35.85 35.23 35.77 1,835,800 +0.54(+1.53%)
Jun 29, 2004 34.56 35.27 34.30 35.23 1,989,500 +0.67(+1.94%)
Jun 28, 2004 34.80 34.92 34.47 34.56 1,717,900 -0.11(-0.32%)
Jun 25, 2004 34.50 34.74 34.50 34.67 1,797,100 -0.30(-0.86%)
Jun 24, 2004 35.48 35.48 34.97 34.97 944,800 -0.44(-1.24%)
Jun 23, 2004 35.08 35.48 34.80 35.41 1,596,400 +0.33(+0.94%)
Jun 22, 2004 34.62 35.16 34.60 35.08 976,000 +0.35(+1.01%)
Jun 21, 2004 35.12 35.15 34.63 34.73 1,449,900 -0.37(-1.05%)
Jun 18, 2004 34.74 35.37 34.70 35.10 2,522,900 +0.23(+0.66%)
Jun 17, 2004 34.82 34.94 34.70 34.87 1,272,500 +0.00(+0.00%)
Jun 16, 2004 34.58 34.89 34.57 34.87 985,200 +0.36(+1.04%)
Jun 15, 2004 34.30 34.62 34.30 34.51 1,639,400 +0.30(+0.88%)
Jun 14, 2004 34.15 34.29 34.10 34.21 1,168,600 -0.15(-0.44%)
Jun 10, 2004 34.02 34.36 33.98 34.36 1,039,700 +0.26(+0.76%)
Jun 09, 2004 33.97 34.30 33.91 34.10 1,752,200 +0.08(+0.24%)
Jun 08, 2004 33.64 34.09 33.63 34.02 1,328,900 +0.22(+0.65%)
Jun 07, 2004 33.56 33.90 33.53 33.80 1,421,300 +0.25(+0.75%)
Jun 04, 2004 33.55 33.63 33.38 33.55 1,863,500 +0.06(+0.18%)
Jun 03, 2004 33.57 33.74 33.48 33.49 1,284,900 -0.05(-0.15%)
Jun 02, 2004 33.38 33.63 33.16 33.54 1,590,700 +0.28(+0.84%)
Jun 01, 2004 33.15 33.26 33.00 33.26 1,267,700 +0.01(+0.03%)
May 28, 2004 33.36 33.52 33.08 33.25 1,190,200 +0.09(+0.27%)
May 27, 2004 33.28 33.98 33.12 33.16 2,390,900 +0.08(+0.24%)
May 26, 2004 32.90 33.10 32.70 33.08 1,177,300 +0.14(+0.43%)
May 25, 2004 32.68 33.00 32.55 32.94 1,050,200 +0.35(+1.07%)
May 24, 2004 32.57 33.00 32.31 32.59 1,562,500 +0.08(+0.25%)
May 21, 2004 32.74 32.80 32.47 32.51 1,158,400 +0.00(+0.00%)
May 20, 2004 32.96 32.98 32.51 32.51 1,787,500 -0.48(-1.45%)
May 19, 2004 32.98 33.32 32.97 32.99 3,926,800 +0.22(+0.67%)
May 18, 2004 32.38 33.10 32.33 32.77 2,608,700 +0.40(+1.24%)
May 17, 2004 33.12 33.12 32.37 32.37 1,885,600 -0.75(-2.26%)
May 14, 2004 32.53 33.26 32.53 33.12 2,778,600 +0.43(+1.32%)
May 13, 2004 32.12 32.78 32.12 32.69 1,860,600 +0.47(+1.46%)
May 12, 2004 31.75 32.26 31.66 32.22 1,893,300 +0.35(+1.10%)
May 11, 2004 31.80 32.09 31.80 31.87 1,875,200 +0.07(+0.22%)
May 10, 2004 31.92 32.01 31.65 31.80 2,265,300 -0.26(-0.81%)
May 07, 2004 32.02 32.33 32.01 32.06 1,977,600 +0.04(+0.12%)
May 06, 2004 32.37 32.45 32.00 32.02 1,841,400 -0.33(-1.02%)
May 05, 2004 32.19 32.68 32.01 32.35 2,109,400 +0.24(+0.75%)
May 04, 2004 32.29 32.52 32.11 32.11 1,740,500 -0.06(-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.