Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 54.95 55.35 54.72 55.35 622,200 +0.65(+1.19%)
Aug 30, 2004 55.00 55.38 54.44 54.70 860,400 -0.07(-0.13%)
Aug 27, 2004 54.43 54.91 54.40 54.77 563,000 +0.37(+0.68%)
Aug 26, 2004 54.21 54.66 53.25 54.40 645,200 +0.20(+0.37%)
Aug 25, 2004 54.00 54.63 54.00 54.20 1,026,800 +0.40(+0.74%)
Aug 24, 2004 53.70 53.86 53.25 53.80 1,087,200 -0.13(-0.24%)
Aug 23, 2004 55.00 55.76 53.63 53.93 1,184,800 -0.85(-1.55%)
Aug 20, 2004 54.50 55.76 54.42 54.78 854,800 +0.38(+0.70%)
Aug 19, 2004 54.44 54.83 54.17 54.40 1,062,000 +27.20(+99.96%)
Aug 16, 2004 27.15 27.55 27.02 27.20 896,500 -0.02(-0.07%)
Aug 13, 2004 26.62 27.30 26.61 27.23 3,595,400 +0.74(+2.77%)
Aug 12, 2004 27.23 27.49 26.29 26.49 1,244,800 -0.73(-2.68%)
Aug 11, 2004 28.11 28.11 26.95 27.22 947,600 -0.98(-3.49%)
Aug 10, 2004 28.00 28.30 27.80 28.20 664,800 +0.12(+0.45%)
Aug 09, 2004 27.57 28.55 27.52 28.08 670,100 +0.51(+1.85%)
Aug 06, 2004 28.01 28.06 27.40 27.57 499,200 -0.57(-2.01%)
Aug 05, 2004 28.85 28.99 27.77 28.14 703,700 -0.60(-2.11%)
Aug 04, 2004 29.88 29.88 28.74 28.74 555,800 -1.14(-3.80%)
Aug 03, 2004 29.67 30.32 29.66 29.88 882,500 +0.33(+1.12%)
Aug 02, 2004 29.93 29.93 29.13 29.55 816,400 +0.01(+0.03%)
Jul 30, 2004 29.27 29.65 29.25 29.54 456,200 +0.26(+0.89%)
Jul 29, 2004 28.77 29.27 28.40 29.27 695,800 +0.60(+2.11%)
Jul 28, 2004 28.52 29.01 28.45 28.67 560,100 +0.20(+0.68%)
Jul 27, 2004 27.81 28.57 27.81 28.48 966,900 +0.78(+2.80%)
Jul 26, 2004 28.44 28.55 27.63 27.70 286,300 -0.62(-2.17%)
Jul 23, 2004 28.06 28.54 28.06 28.32 473,300 +0.06(+0.21%)
Jul 22, 2004 28.50 28.58 28.06 28.25 647,000 -0.24(-0.84%)
Jul 21, 2004 28.55 28.93 28.39 28.50 667,000 +0.05(+0.16%)
Jul 20, 2004 28.74 28.77 28.32 28.45 508,300 -0.25(-0.87%)
Jul 19, 2004 28.80 28.91 28.48 28.70 429,600 -0.10(-0.35%)
Jul 16, 2004 28.77 29.02 28.64 28.80 321,200 +0.16(+0.56%)
Jul 15, 2004 28.59 28.91 28.52 28.64 508,500 +0.00(+0.00%)
Jul 14, 2004 28.70 28.82 28.53 28.64 755,400 -0.16(-0.56%)
Jul 13, 2004 28.48 28.84 28.14 28.80 655,900 +0.05(+0.17%)
Jul 12, 2004 29.21 29.21 28.55 28.75 433,100 -0.39(-1.34%)
Jul 09, 2004 28.41 29.14 28.40 29.14 749,200 +0.83(+2.93%)
Jul 08, 2004 28.84 28.92 28.23 28.31 354,200 -0.53(-1.84%)
Jul 07, 2004 28.68 28.90 28.55 28.84 391,800 +0.21(+0.73%)
Jul 06, 2004 28.20 28.65 28.20 28.63 488,600 +0.55(+1.96%)
Jul 02, 2004 27.84 28.25 27.84 28.08 403,600 +0.24(+0.88%)
Jul 01, 2004 28.00 28.04 27.66 27.84 378,800 -0.04(-0.13%)
Jun 30, 2004 27.26 27.88 27.26 27.87 701,800 +0.72(+2.65%)
Jun 29, 2004 27.25 27.25 27.09 27.15 699,000 -0.10(-0.35%)
Jun 28, 2004 27.63 27.64 27.14 27.25 595,700 -0.38(-1.38%)
Jun 25, 2004 27.56 27.81 27.48 27.62 771,000 +0.07(+0.27%)
Jun 24, 2004 28.14 28.36 27.48 27.55 448,000 -0.47(-1.68%)
Jun 23, 2004 27.66 28.07 27.52 28.02 536,800 +0.43(+1.54%)
Jun 22, 2004 27.02 27.59 26.94 27.59 489,400 +0.57(+2.13%)
Jun 21, 2004 27.07 27.12 26.84 27.02 463,900 +0.07(+0.28%)
Jun 18, 2004 26.70 27.04 26.70 26.95 320,000 +0.03(+0.11%)
Jun 17, 2004 26.70 26.96 26.39 26.91 949,800 +0.21(+0.81%)
Jun 16, 2004 26.49 26.89 26.49 26.70 820,400 +0.05(+0.21%)
Jun 15, 2004 26.10 26.84 26.05 26.64 868,300 +0.64(+2.48%)
Jun 14, 2004 26.27 26.40 26.00 26.00 630,100 -0.27(-1.03%)
Jun 10, 2004 25.90 26.34 25.90 26.27 426,700 +0.39(+1.53%)
Jun 09, 2004 25.76 25.97 25.55 25.88 621,700 +0.14(+0.54%)
Jun 08, 2004 25.71 26.10 25.71 25.73 435,400 +0.01(+0.04%)
Jun 07, 2004 25.34 25.80 25.23 25.73 317,600 +0.51(+2.00%)
Jun 04, 2004 25.28 25.35 24.90 25.22 308,300 +0.04(+0.16%)
Jun 03, 2004 25.73 26.26 25.14 25.18 738,200 -0.48(-1.85%)
Jun 02, 2004 25.64 25.74 25.51 25.66 487,000 +0.08(+0.31%)
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.