Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 21.34 21.69 20.97 21.19 569,899 -0.23(-1.08%)
Aug 30, 2004 21.87 21.88 21.38 21.42 360,360 -0.45(-2.06%)
Aug 27, 2004 22.17 22.26 21.81 21.87 387,134 -0.29(-1.29%)
Aug 26, 2004 22.34 22.44 22.03 22.16 281,279 -0.16(-0.72%)
Aug 25, 2004 22.45 22.51 22.17 22.32 450,812 -0.14(-0.62%)
Aug 24, 2004 22.29 22.47 22.19 22.46 444,196 +0.18(+0.80%)
Aug 23, 2004 22.31 22.43 22.18 22.28 350,643 +0.00(+0.02%)
Aug 20, 2004 22.11 22.33 21.94 22.27 234,141 +0.21(+0.97%)
Aug 19, 2004 21.96 22.16 21.77 22.06 442,749 +0.05(+0.24%)
Aug 18, 2004 21.57 22.14 21.48 22.01 352,607 +0.48(+2.22%)
Aug 17, 2004 21.50 21.98 21.44 21.53 291,927 +0.08(+0.36%)
Aug 16, 2004 21.06 21.58 20.82 21.45 405,121 +0.39(+1.84%)
Aug 13, 2004 21.00 21.43 20.80 21.06 352,090 +0.12(+0.58%)
Aug 12, 2004 21.45 21.91 20.81 20.94 649,703 -0.50(-2.35%)
Aug 11, 2004 21.40 21.61 20.99 21.45 487,303 -0.13(-0.58%)
Aug 10, 2004 21.29 21.70 21.29 21.57 339,169 +0.21(+1.00%)
Aug 09, 2004 21.66 22.15 21.22 21.36 381,552 -0.38(-1.74%)
Aug 06, 2004 21.89 22.01 21.45 21.74 474,071 -0.36(-1.64%)
Aug 05, 2004 22.76 22.83 21.98 22.10 778,300 -0.66(-2.91%)
Aug 04, 2004 22.05 23.16 21.98 22.76 1,525,589 +0.70(+3.18%)
Aug 03, 2004 22.00 22.13 21.92 22.06 545,192 -0.06(-0.28%)
Aug 02, 2004 21.88 22.22 21.66 22.12 485,959 +0.36(+1.64%)
Jul 30, 2004 21.60 22.01 21.44 21.77 363,255 +0.28(+1.28%)
Jul 29, 2004 21.69 21.99 21.42 21.49 464,044 -0.09(-0.43%)
Jul 28, 2004 22.10 22.10 21.15 21.58 435,513 -0.50(-2.26%)
Jul 27, 2004 21.21 22.12 21.21 22.08 621,792 +0.84(+3.94%)
Jul 26, 2004 21.40 21.77 20.96 21.24 492,058 -0.16(-0.77%)
Jul 23, 2004 21.57 21.99 21.23 21.41 547,053 -0.36(-1.64%)
Jul 22, 2004 21.28 21.83 20.67 21.77 1,268,188 +0.64(+3.02%)
Jul 21, 2004 21.16 21.61 20.81 21.13 1,006,342 -0.09(-0.43%)
Jul 20, 2004 20.62 21.26 20.50 21.22 494,849 +0.78(+3.81%)
Jul 19, 2004 20.94 21.10 19.80 20.44 529,376 -0.45(-2.13%)
Jul 16, 2004 21.15 21.15 20.61 20.89 399,746 -0.22(-1.05%)
Jul 15, 2004 21.03 21.28 20.86 21.11 252,335 +0.08(+0.39%)
Jul 14, 2004 21.13 21.26 20.60 21.03 487,820 -0.18(-0.84%)
Jul 13, 2004 21.13 21.38 21.09 21.20 459,082 +0.27(+1.29%)
Jul 12, 2004 20.83 21.07 20.74 20.93 417,423 +0.05(+0.25%)
Jul 09, 2004 20.16 21.08 20.16 20.88 519,659 +0.87(+4.35%)
Jul 08, 2004 20.24 20.24 19.87 20.01 619,518 -0.21(-1.03%)
Jul 07, 2004 20.46 20.79 20.17 20.22 448,021 -0.25(-1.21%)
Jul 06, 2004 20.51 20.74 20.22 20.46 476,862 -0.21(-1.01%)
Jul 02, 2004 20.92 20.99 20.61 20.67 363,358 -0.28(-1.34%)
Jul 01, 2004 21.56 21.56 20.75 20.95 855,107 -0.61(-2.83%)
Jun 30, 2004 21.70 21.73 21.20 21.56 728,267 -0.09(-0.40%)
Jun 29, 2004 22.11 22.15 21.53 21.65 822,337 -0.48(-2.16%)
Jun 28, 2004 21.97 22.15 21.81 22.13 385,067 +0.35(+1.60%)
Jun 25, 2004 21.81 22.15 21.77 21.78 811,586 +0.01(+0.07%)
Jun 24, 2004 21.89 21.99 21.72 21.77 472,727 -0.14(-0.64%)
Jun 23, 2004 21.78 22.03 21.64 21.91 660,661 +0.01(+0.04%)
Jun 22, 2004 21.57 21.91 21.48 21.90 417,112 +0.38(+1.75%)
Jun 21, 2004 21.51 21.64 21.46 21.52 378,967 +0.03(+0.16%)
Jun 18, 2004 21.18 21.55 21.17 21.49 401,296 +0.10(+0.48%)
Jun 17, 2004 21.38 21.38 21.00 21.38 256,987 +0.05(+0.25%)
Jun 16, 2004 21.21 21.39 21.05 21.33 299,370 +0.07(+0.34%)
Jun 15, 2004 21.06 21.36 20.82 21.26 541,678 +0.52(+2.52%)
Jun 14, 2004 20.94 20.96 20.56 20.74 374,316 -0.14(-0.65%)
Jun 10, 2004 20.60 21.02 20.60 20.87 504,980 +0.22(+1.08%)
Jun 09, 2004 20.68 20.74 20.38 20.65 374,006 -0.02(-0.12%)
Jun 08, 2004 20.64 20.84 20.51 20.67 235,588 -0.00(-0.02%)
Jun 07, 2004 20.41 20.75 20.34 20.68 575,171 +0.30(+1.50%)
Jun 04, 2004 20.41 20.50 20.17 20.37 447,401 +0.07(+0.33%)
Jun 03, 2004 20.78 20.86 20.25 20.30 404,191 -0.55(-2.64%)
Jun 02, 2004 20.59 20.89 20.56 20.86 264,016 +0.30(+1.46%)
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.