Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 47.90 49.13 47.74 48.81 186,235 +0.98(+2.04%)
Sep 29, 2004 48.06 48.06 47.59 47.84 262,265 -0.22(-0.46%)
Sep 28, 2004 48.41 48.41 47.76 48.06 211,679 -0.36(-0.74%)
Sep 27, 2004 48.69 48.75 48.04 48.41 94,548 -0.38(-0.78%)
Sep 24, 2004 48.61 49.15 48.61 48.79 60,372 +0.19(+0.40%)
Sep 23, 2004 48.76 49.00 48.49 48.60 65,942 -0.26(-0.53%)
Sep 22, 2004 49.40 49.44 48.82 48.86 52,392 -0.54(-1.10%)
Sep 21, 2004 49.64 49.80 49.34 49.40 90,031 -0.23(-0.47%)
Sep 20, 2004 49.35 49.82 49.35 49.64 98,312 +0.12(+0.24%)
Sep 17, 2004 49.46 50.48 49.46 49.52 88,827 -0.11(-0.23%)
Sep 16, 2004 49.34 50.15 49.34 49.63 129,777 +0.19(+0.39%)
Sep 15, 2004 49.31 49.68 49.06 49.44 96,957 +0.05(+0.11%)
Sep 14, 2004 49.29 49.92 49.22 49.38 96,053 +0.09(+0.19%)
Sep 13, 2004 49.02 50.28 49.02 49.29 192,559 +0.41(+0.83%)
Sep 10, 2004 47.82 49.36 47.82 48.89 354,104 +0.68(+1.42%)
Sep 09, 2004 49.02 49.02 47.78 48.20 369,761 -1.61(-3.23%)
Sep 08, 2004 49.72 50.15 49.58 49.81 122,852 +0.11(+0.23%)
Sep 07, 2004 49.82 50.11 49.65 49.70 108,850 -0.05(-0.09%)
Sep 03, 2004 49.02 49.77 48.97 49.74 112,464 +0.60(+1.22%)
Sep 02, 2004 48.87 49.26 48.87 49.15 54,199 +0.18(+0.37%)
Sep 01, 2004 48.71 49.32 48.38 48.97 132,036 +0.42(+0.86%)
Aug 31, 2004 48.89 49.28 48.32 48.55 241,790 -0.43(-0.87%)
Aug 30, 2004 46.54 49.34 46.54 48.97 388,731 +1.60(+3.38%)
Aug 27, 2004 44.97 47.55 44.97 47.37 233,058 +2.73(+6.12%)
Aug 26, 2004 43.78 44.88 43.78 44.64 87,321 +1.03(+2.36%)
Aug 25, 2004 42.90 44.08 42.90 43.61 61,877 +0.71(+1.66%)
Aug 24, 2004 43.01 43.01 42.72 42.90 59,167 -0.23(-0.54%)
Aug 23, 2004 42.50 43.17 42.50 43.13 56,006 +0.70(+1.66%)
Aug 20, 2004 42.44 42.56 42.14 42.43 144,682 +0.05(+0.13%)
Aug 19, 2004 42.86 42.87 42.28 42.38 107,044 -0.55(-1.28%)
Aug 18, 2004 43.01 43.01 42.64 42.93 93,193 -0.23(-0.52%)
Aug 17, 2004 42.39 43.71 42.34 43.15 115,174 +0.84(+1.99%)
Aug 16, 2004 40.96 42.44 40.92 42.31 78,589 +1.42(+3.48%)
Aug 13, 2004 41.68 41.73 40.80 40.89 43,660 -0.87(-2.08%)
Aug 12, 2004 41.29 41.78 41.29 41.76 39,896 +0.39(+0.93%)
Aug 11, 2004 40.92 41.79 40.62 41.37 86,568 +0.38(+0.92%)
Aug 10, 2004 40.40 41.13 40.40 41.00 85,213 +0.67(+1.66%)
Aug 09, 2004 40.94 40.94 40.29 40.32 71,814 -0.55(-1.35%)
Aug 06, 2004 41.81 41.81 40.54 40.88 64,136 -1.01(-2.41%)
Aug 05, 2004 42.11 42.21 41.21 41.89 102,527 -0.30(-0.71%)
Aug 04, 2004 41.68 42.18 41.55 42.18 53,446 +0.40(+0.95%)
Aug 03, 2004 41.67 41.88 41.48 41.79 111,109 +0.15(+0.37%)
Aug 02, 2004 41.08 41.73 41.05 41.63 76,029 +0.48(+1.18%)
Jul 30, 2004 41.51 41.51 40.87 41.15 71,663 -0.37(-0.88%)
Jul 29, 2004 40.92 41.56 40.92 41.51 62,781 +0.68(+1.66%)
Jul 28, 2004 41.71 41.72 40.38 40.84 164,254 -0.80(-1.93%)
Jul 27, 2004 41.69 41.83 41.53 41.64 85,816 +0.01(+0.03%)
Jul 26, 2004 41.51 41.81 41.45 41.63 121,045 +0.11(+0.26%)
Jul 23, 2004 41.22 41.63 40.85 41.52 158,533 +0.31(+0.74%)
Jul 22, 2004 42.12 42.12 41.21 41.21 127,369 -1.07(-2.53%)
Jul 21, 2004 42.91 43.14 42.24 42.28 153,565 -0.66(-1.53%)
Jul 20, 2004 42.35 43.45 41.98 42.94 249,769 +1.32(+3.18%)
Jul 19, 2004 42.17 42.17 40.98 41.62 118,034 -0.55(-1.31%)
Jul 16, 2004 42.18 42.56 41.95 42.17 33,423 -0.01(-0.02%)
Jul 15, 2004 42.64 42.68 42.18 42.18 56,608 -0.47(-1.11%)
Jul 14, 2004 42.99 43.04 42.64 42.65 150,102 -0.34(-0.79%)
Jul 13, 2004 43.09 43.09 42.91 42.99 147,995 -0.10(-0.23%)
Jul 12, 2004 43.09 43.33 42.83 43.09 44,263 -0.01(-0.03%)
Jul 09, 2004 43.01 43.10 42.87 43.10 53,898 +0.06(+0.14%)
Jul 08, 2004 43.10 43.10 42.81 43.04 109,603 -0.14(-0.32%)
Jul 07, 2004 43.70 43.70 43.07 43.18 240,887 -0.52(-1.20%)
Jul 06, 2004 43.26 43.80 43.21 43.71 103,430 +0.45(+1.03%)
Jul 02, 2004 42.58 43.71 42.48 43.26 110,356 +0.65(+1.53%)
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.