Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 24.05 24.31 24.01 24.07 263,700 -0.13(-0.54%)
Sep 29, 2004 24.15 24.25 23.95 24.20 265,800 +0.10(+0.41%)
Sep 28, 2004 23.26 24.11 23.26 24.10 191,400 +0.74(+3.17%)
Sep 27, 2004 23.80 23.80 23.35 23.36 288,100 -0.54(-2.26%)
Sep 24, 2004 23.60 24.10 23.60 23.90 452,100 +0.45(+1.92%)
Sep 23, 2004 23.36 23.59 23.26 23.45 276,400 +0.04(+0.17%)
Sep 22, 2004 23.27 23.57 22.90 23.41 424,600 +0.12(+0.52%)
Sep 21, 2004 22.78 23.36 22.78 23.29 199,200 +0.55(+2.42%)
Sep 20, 2004 22.70 22.91 22.50 22.74 182,600 -0.09(-0.39%)
Sep 17, 2004 23.40 23.40 22.69 22.83 390,300 -0.35(-1.51%)
Sep 16, 2004 22.90 23.29 22.90 23.18 314,400 +0.38(+1.67%)
Sep 15, 2004 22.49 22.86 22.49 22.80 267,000 +0.26(+1.15%)
Sep 14, 2004 22.69 22.76 22.44 22.54 294,300 -0.28(-1.23%)
Sep 13, 2004 23.08 23.14 22.79 22.82 199,800 -0.31(-1.34%)
Sep 10, 2004 23.49 23.49 23.06 23.13 250,300 -0.41(-1.74%)
Sep 09, 2004 22.55 23.74 22.55 23.54 394,300 +0.86(+3.79%)
Sep 08, 2004 23.46 23.65 22.68 22.68 338,100 -0.83(-3.53%)
Sep 07, 2004 23.71 23.71 23.20 23.51 241,300 +0.28(+1.21%)
Sep 03, 2004 23.05 23.45 23.05 23.23 290,500 +0.18(+0.78%)
Sep 02, 2004 23.00 23.15 22.72 23.05 283,600 +0.53(+2.35%)
Sep 01, 2004 22.15 23.15 22.15 22.52 451,800 +0.27(+1.21%)
Aug 31, 2004 21.65 22.25 21.65 22.25 295,000 +0.60(+2.77%)
Aug 30, 2004 21.83 21.99 21.56 21.65 124,400 -0.33(-1.50%)
Aug 27, 2004 21.90 22.04 21.88 21.98 108,500 +0.03(+0.14%)
Aug 26, 2004 21.80 22.03 21.80 21.95 307,800 +0.01(+0.05%)
Aug 25, 2004 21.91 21.99 21.51 21.94 220,400 +0.08(+0.37%)
Aug 24, 2004 21.90 22.00 21.74 21.86 182,700 +0.28(+1.30%)
Aug 23, 2004 22.00 22.00 21.55 21.58 174,400 -0.37(-1.69%)
Aug 20, 2004 21.81 22.00 21.69 21.95 196,500 +0.24(+1.11%)
Aug 19, 2004 21.96 21.97 21.65 21.71 278,600 -0.26(-1.18%)
Aug 18, 2004 21.25 22.11 21.15 21.97 299,200 +0.26(+1.20%)
Aug 17, 2004 21.85 22.06 21.50 21.71 300,100 +0.03(+0.14%)
Aug 16, 2004 21.30 22.10 21.29 21.68 282,800 +0.58(+2.75%)
Aug 13, 2004 21.48 21.64 21.09 21.10 256,900 -0.33(-1.54%)
Aug 12, 2004 21.59 21.66 21.21 21.43 229,600 -0.31(-1.43%)
Aug 11, 2004 21.57 21.86 21.19 21.74 231,300 +0.02(+0.09%)
Aug 10, 2004 21.16 21.90 21.16 21.72 287,600 +0.62(+2.94%)
Aug 09, 2004 21.19 21.24 20.94 21.10 173,100 -0.04(-0.19%)
Aug 06, 2004 21.40 21.43 21.09 21.14 503,600 -0.28(-1.31%)
Aug 05, 2004 21.85 21.93 21.42 21.42 342,700 -0.51(-2.33%)
Aug 04, 2004 21.43 22.01 20.80 21.93 464,700 +0.42(+1.95%)
Aug 03, 2004 21.63 21.73 21.40 21.51 412,300 -0.12(-0.55%)
Aug 02, 2004 21.78 21.78 21.37 21.63 872,200 -0.12(-0.55%)
Jul 30, 2004 22.25 22.25 21.69 21.75 507,400 -0.50(-2.25%)
Jul 29, 2004 22.96 22.96 21.92 22.25 694,700 -0.71(-3.09%)
Jul 28, 2004 22.70 23.10 22.34 22.96 480,800 +0.14(+0.61%)
Jul 27, 2004 22.73 22.97 22.35 22.82 355,600 +0.09(+0.40%)
Jul 26, 2004 22.37 22.77 22.25 22.73 389,100 +0.38(+1.70%)
Jul 23, 2004 22.57 22.65 22.25 22.35 401,300 -0.32(-1.41%)
Jul 22, 2004 22.55 23.07 22.52 22.67 654,300 -0.71(-3.04%)
Jul 21, 2004 23.95 24.07 23.38 23.38 336,000 -0.77(-3.19%)
Jul 20, 2004 24.00 24.19 23.77 24.15 274,400 +0.22(+0.92%)
Jul 19, 2004 24.15 24.16 23.80 23.93 172,700 -0.17(-0.71%)
Jul 16, 2004 24.28 24.40 23.93 24.10 204,900 -0.10(-0.41%)
Jul 15, 2004 24.01 24.25 24.00 24.20 204,600 +0.24(+1.00%)
Jul 14, 2004 23.90 24.27 23.85 23.96 659,700 -0.05(-0.21%)
Jul 13, 2004 23.80 24.09 23.74 24.01 285,900 +0.16(+0.67%)
Jul 12, 2004 23.65 24.00 23.64 23.85 337,000 +0.19(+0.80%)
Jul 09, 2004 23.38 23.76 23.38 23.66 174,100 +0.26(+1.11%)
Jul 08, 2004 23.40 23.70 23.32 23.40 266,600 -0.16(-0.68%)
Jul 07, 2004 23.12 23.63 23.12 23.56 256,400 +0.31(+1.33%)
Jul 06, 2004 23.40 23.40 23.15 23.25 249,200 -0.13(-0.56%)
Jul 02, 2004 23.37 23.45 23.13 23.38 192,300 +0.05(+0.21%)
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.