Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 30.12 30.50 30.12 30.49 246,200 +0.37(+1.23%)
Aug 30, 2004 30.10 30.20 30.03 30.12 146,400 -0.08(-0.26%)
Aug 27, 2004 30.18 30.26 30.10 30.20 228,200 +0.00(+0.00%)
Aug 26, 2004 30.05 30.27 29.99 30.20 187,600 +0.06(+0.20%)
Aug 25, 2004 29.67 30.18 29.66 30.14 368,400 +0.46(+1.55%)
Aug 24, 2004 29.60 29.69 29.50 29.68 121,300 +0.08(+0.27%)
Aug 23, 2004 29.65 29.74 29.42 29.60 186,900 -0.14(-0.47%)
Aug 20, 2004 29.36 29.74 29.20 29.74 190,400 +0.28(+0.95%)
Aug 19, 2004 29.40 29.51 29.23 29.46 138,300 -0.12(-0.41%)
Aug 18, 2004 29.40 29.61 29.12 29.58 130,200 +0.25(+0.85%)
Aug 17, 2004 29.50 29.50 29.27 29.33 147,500 -0.17(-0.58%)
Aug 16, 2004 29.20 29.50 29.10 29.50 240,600 +0.49(+1.69%)
Aug 13, 2004 29.18 29.18 28.82 29.01 137,200 -0.02(-0.07%)
Aug 12, 2004 29.00 29.17 28.95 29.03 220,900 +0.01(+0.03%)
Aug 11, 2004 29.28 29.28 28.97 29.02 553,000 -0.47(-1.59%)
Aug 10, 2004 29.30 29.53 29.18 29.49 542,400 +0.21(+0.72%)
Aug 09, 2004 29.48 29.54 29.19 29.28 193,600 -0.01(-0.03%)
Aug 06, 2004 29.17 29.51 29.17 29.29 305,500 +0.15(+0.51%)
Aug 05, 2004 29.75 29.75 29.12 29.14 174,700 -0.61(-2.05%)
Aug 04, 2004 29.45 29.92 29.41 29.75 277,400 +0.20(+0.68%)
Aug 03, 2004 29.40 29.59 29.26 29.55 216,200 +0.06(+0.20%)
Aug 02, 2004 29.45 29.76 29.26 29.49 238,700 -0.06(-0.20%)
Jul 30, 2004 29.49 29.75 29.33 29.55 281,400 +0.22(+0.75%)
Jul 29, 2004 29.23 29.45 29.23 29.33 323,000 +0.27(+0.93%)
Jul 28, 2004 29.05 29.24 28.90 29.06 194,600 +0.06(+0.21%)
Jul 27, 2004 28.80 29.10 28.75 29.00 533,200 +0.28(+0.97%)
Jul 26, 2004 28.83 28.86 28.66 28.72 182,400 +0.06(+0.21%)
Jul 23, 2004 29.00 29.00 28.60 28.66 147,500 -0.34(-1.17%)
Jul 22, 2004 28.93 29.10 28.88 29.00 201,700 +0.15(+0.52%)
Jul 21, 2004 29.23 29.23 28.85 28.85 298,200 -0.30(-1.03%)
Jul 20, 2004 29.01 29.20 29.01 29.15 340,000 +0.04(+0.14%)
Jul 19, 2004 29.14 29.28 29.05 29.11 243,300 -0.02(-0.07%)
Jul 16, 2004 29.19 29.24 29.00 29.13 327,500 -0.06(-0.21%)
Jul 15, 2004 29.12 29.19 28.79 29.19 426,300 +0.07(+0.24%)
Jul 14, 2004 29.08 29.35 29.02 29.12 168,300 -0.06(-0.21%)
Jul 13, 2004 29.26 29.38 29.09 29.18 67,000 -0.18(-0.61%)
Jul 12, 2004 29.27 29.40 29.20 29.36 110,000 +0.19(+0.65%)
Jul 09, 2004 29.30 29.30 29.05 29.17 57,100 +0.00(+0.00%)
Jul 08, 2004 29.29 29.40 29.08 29.17 139,000 -0.12(-0.41%)
Jul 07, 2004 28.94 29.29 28.94 29.29 163,100 +0.25(+0.86%)
Jul 06, 2004 29.18 29.24 28.96 29.04 105,300 -0.09(-0.31%)
Jul 02, 2004 29.01 29.31 29.01 29.13 115,700 +0.12(+0.41%)
Jul 01, 2004 29.24 29.24 28.75 29.01 150,300 -0.04(-0.14%)
Jun 30, 2004 28.80 29.05 28.67 29.05 167,800 +0.45(+1.57%)
Jun 29, 2004 28.77 28.85 28.51 28.60 130,800 -0.07(-0.24%)
Jun 28, 2004 28.86 28.87 28.60 28.67 117,300 -0.03(-0.10%)
Jun 25, 2004 28.78 28.95 28.61 28.70 169,000 -0.16(-0.55%)
Jun 24, 2004 28.89 28.99 28.80 28.86 107,100 +0.09(+0.31%)
Jun 23, 2004 28.75 28.89 28.51 28.77 172,300 -0.13(-0.45%)
Jun 22, 2004 28.90 28.94 28.72 28.90 153,700 +0.10(+0.35%)
Jun 21, 2004 28.75 29.20 28.70 28.80 196,500 -0.13(-0.45%)
Jun 18, 2004 28.74 28.96 28.62 28.93 165,900 +0.16(+0.56%)
Jun 17, 2004 28.89 28.98 28.63 28.77 127,500 -0.07(-0.24%)
Jun 16, 2004 28.88 28.96 28.78 28.84 129,800 +0.06(+0.21%)
Jun 15, 2004 28.77 28.92 28.69 28.78 173,100 +0.14(+0.49%)
Jun 14, 2004 28.60 28.78 28.52 28.64 127,700 +0.12(+0.42%)
Jun 10, 2004 28.43 28.58 28.36 28.52 72,100 +0.17(+0.60%)
Jun 09, 2004 28.30 28.49 28.22 28.35 103,600 -0.05(-0.18%)
Jun 08, 2004 28.16 28.45 28.16 28.40 112,300 +0.04(+0.14%)
Jun 07, 2004 28.05 28.36 28.03 28.36 86,300 +0.34(+1.21%)
Jun 04, 2004 28.13 28.17 27.92 28.02 121,000 +0.09(+0.32%)
Jun 03, 2004 28.45 28.45 27.93 27.93 90,900 -0.42(-1.48%)
Jun 02, 2004 28.34 28.48 28.05 28.35 126,700 +0.01(+0.04%)
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.