Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 35.96 36.06 35.67 35.80 931,677 -0.20(-0.55%)
Oct 28, 2004 34.32 36.46 33.98 36.00 2,559,303 +2.19(+6.48%)
Oct 27, 2004 33.60 33.86 33.24 33.81 470,680 -0.01(-0.03%)
Oct 26, 2004 33.84 33.87 33.59 33.82 630,616 -0.01(-0.03%)
Oct 25, 2004 33.69 34.06 33.68 33.83 480,474 -0.04(-0.13%)
Oct 22, 2004 34.26 34.41 33.78 33.87 498,282 -0.39(-1.13%)
Oct 21, 2004 33.91 34.31 33.71 34.26 676,359 +0.46(+1.36%)
Oct 20, 2004 33.27 33.80 33.26 33.80 536,123 +0.58(+1.73%)
Oct 19, 2004 33.74 33.90 33.15 33.23 605,128 -0.51(-1.52%)
Oct 18, 2004 33.53 33.81 33.24 33.74 593,219 -0.11(-0.32%)
Oct 15, 2004 33.39 33.87 33.39 33.85 638,518 +0.46(+1.37%)
Oct 14, 2004 32.76 33.42 32.76 33.39 747,924 +0.63(+1.92%)
Oct 13, 2004 33.45 33.49 32.17 32.76 1,063,009 -0.71(-2.12%)
Oct 12, 2004 33.77 33.85 33.16 33.47 919,212 -0.30(-0.88%)
Oct 11, 2004 33.92 34.01 33.60 33.77 470,457 -0.03(-0.08%)
Oct 08, 2004 34.14 34.27 33.57 33.79 456,322 -0.43(-1.26%)
Oct 07, 2004 34.68 34.86 34.15 34.22 541,800 -0.44(-1.27%)
Oct 06, 2004 34.13 34.67 34.05 34.66 646,309 +0.53(+1.55%)
Oct 05, 2004 33.77 34.13 33.65 34.13 438,626 +0.25(+0.74%)
Oct 04, 2004 33.87 33.94 33.48 33.88 527,442 +0.15(+0.45%)
Oct 01, 2004 33.63 34.07 33.56 33.73 600,342 +0.10(+0.29%)
Sep 30, 2004 32.79 33.63 32.79 33.63 1,194,230 +1.08(+3.31%)
Sep 29, 2004 32.84 32.91 32.51 32.55 422,265 -0.17(-0.52%)
Sep 28, 2004 32.45 32.83 32.26 32.72 747,813 +0.27(+0.83%)
Sep 27, 2004 32.39 32.59 32.00 32.45 589,435 +0.15(+0.47%)
Sep 24, 2004 31.72 32.34 31.48 32.30 775,748 +0.72(+2.28%)
Sep 23, 2004 32.27 32.28 31.54 31.58 1,123,667 -0.63(-1.95%)
Sep 22, 2004 31.99 32.29 31.73 32.21 962,173 -0.04(-0.14%)
Sep 21, 2004 32.52 32.61 32.10 32.26 694,278 -0.13(-0.39%)
Sep 20, 2004 32.62 32.86 32.25 32.38 593,442 -0.35(-1.07%)
Sep 17, 2004 32.87 32.87 32.43 32.73 572,629 -0.13(-0.41%)
Sep 16, 2004 32.30 32.95 32.11 32.87 902,962 +0.61(+1.89%)
Sep 15, 2004 33.11 33.11 31.59 32.26 1,749,720 -0.95(-2.87%)
Sep 14, 2004 32.93 33.32 32.70 33.21 726,889 +0.32(+0.98%)
Sep 13, 2004 32.78 33.02 32.43 32.88 590,326 +0.23(+0.72%)
Sep 10, 2004 33.15 33.15 32.08 32.65 1,615,828 -0.50(-1.52%)
Sep 09, 2004 34.36 34.36 32.75 33.15 1,749,163 -1.20(-3.50%)
Sep 08, 2004 33.78 34.41 33.56 34.36 1,186,773 +0.58(+1.70%)
Sep 07, 2004 33.87 34.01 33.65 33.78 579,641 -0.01(-0.03%)
Sep 03, 2004 33.65 33.84 33.48 33.79 626,609 +0.01(+0.03%)
Sep 02, 2004 33.77 33.91 33.63 33.78 578,305 +0.09(+0.27%)
Sep 01, 2004 33.61 33.90 33.54 33.69 346,248 +0.14(+0.43%)
Aug 31, 2004 33.40 33.67 33.29 33.55 370,845 +0.31(+0.95%)
Aug 30, 2004 33.42 33.56 33.18 33.23 390,323 -0.11(-0.32%)
Aug 27, 2004 33.44 33.55 33.32 33.34 488,042 -0.06(-0.19%)
Aug 26, 2004 33.43 33.71 33.38 33.41 657,995 +0.02(+0.05%)
Aug 25, 2004 33.68 33.68 32.87 33.39 696,282 -0.29(-0.85%)
Aug 24, 2004 33.51 33.72 33.37 33.68 632,953 +0.38(+1.15%)
Aug 23, 2004 33.61 33.77 33.25 33.29 246,303 -0.21(-0.62%)
Aug 20, 2004 33.15 33.56 33.11 33.50 276,242 +0.32(+0.98%)
Aug 19, 2004 33.47 33.61 33.02 33.18 287,928 -0.25(-0.75%)
Aug 18, 2004 33.11 33.50 32.98 33.43 526,106 +0.39(+1.18%)
Aug 17, 2004 32.86 33.15 32.85 33.04 705,853 +0.29(+0.89%)
Aug 16, 2004 32.39 33.02 32.39 32.75 509,857 +0.32(+0.98%)
Aug 13, 2004 32.39 32.82 32.32 32.43 243,186 +0.08(+0.25%)
Aug 12, 2004 32.48 32.64 32.27 32.35 519,985 -0.38(-1.17%)
Aug 11, 2004 32.82 32.82 32.43 32.73 462,444 -0.09(-0.29%)
Aug 10, 2004 32.50 32.93 32.50 32.82 558,494 +0.31(+0.94%)
Aug 09, 2004 32.29 32.63 32.29 32.52 381,196 +0.32(+0.99%)
Aug 06, 2004 32.48 32.48 31.95 32.20 537,348 -0.50(-1.54%)
Aug 05, 2004 33.13 33.32 32.67 32.70 396,333 -0.32(-0.97%)
Aug 04, 2004 33.03 33.11 32.73 33.02 387,763 -0.01(-0.03%)
Aug 03, 2004 32.84 33.03 32.66 33.03 447,307 +0.27(+0.82%)
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.