Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 28.25 28.35 28.13 28.34 135,400 +0.14(+0.50%)
May 28, 2004 28.10 28.20 27.95 28.20 73,700 +0.15(+0.53%)
May 27, 2004 28.20 28.30 27.84 28.05 77,900 -0.05(-0.18%)
May 26, 2004 28.20 28.24 27.98 28.10 138,000 +0.07(+0.25%)
May 25, 2004 27.50 28.13 27.42 28.03 146,200 +0.58(+2.11%)
May 24, 2004 27.35 27.50 27.25 27.45 106,900 +0.30(+1.10%)
May 21, 2004 27.12 27.33 26.98 27.15 116,200 +0.03(+0.11%)
May 20, 2004 26.67 27.17 26.67 27.12 181,700 +0.32(+1.19%)
May 19, 2004 27.00 27.36 26.78 26.80 132,100 -0.16(-0.59%)
May 18, 2004 27.13 27.14 26.92 26.96 111,100 -0.02(-0.07%)
May 17, 2004 27.05 27.15 26.75 26.98 148,200 -0.24(-0.88%)
May 14, 2004 26.99 27.28 26.96 27.22 177,000 +0.13(+0.48%)
May 13, 2004 27.05 27.32 27.00 27.09 124,200 +0.06(+0.22%)
May 12, 2004 27.08 27.10 26.50 27.03 208,100 -0.18(-0.66%)
May 11, 2004 27.24 27.30 27.06 27.21 129,000 +0.17(+0.63%)
May 10, 2004 27.61 27.61 27.04 27.04 210,900 -0.77(-2.77%)
May 07, 2004 28.40 28.40 27.72 27.81 179,900 -0.79(-2.76%)
May 06, 2004 28.65 28.67 28.23 28.60 227,200 -0.18(-0.63%)
May 05, 2004 28.93 28.93 28.75 28.78 135,600 -0.13(-0.45%)
May 04, 2004 28.74 28.99 28.68 28.91 138,800 +0.18(+0.63%)
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.