Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 21.85 22.19 21.82 22.19 2,294,550 +0.37(+1.71%)
Aug 30, 2004 21.65 21.94 21.65 21.82 1,151,343 +0.12(+0.56%)
Aug 27, 2004 21.73 21.77 21.68 21.70 1,539,608 -0.04(-0.17%)
Aug 26, 2004 21.84 21.97 21.71 21.73 1,876,891 -0.17(-0.77%)
Aug 25, 2004 21.79 21.92 21.71 21.90 1,858,789 +0.11(+0.53%)
Aug 24, 2004 21.77 21.87 21.65 21.79 2,321,120 +0.08(+0.36%)
Aug 23, 2004 21.80 21.88 21.68 21.71 2,812,015 -0.20(-0.93%)
Aug 20, 2004 21.70 21.91 21.65 21.91 3,056,632 +0.18(+0.83%)
Aug 19, 2004 21.71 21.89 21.65 21.73 4,465,546 -0.23(-1.07%)
Aug 18, 2004 21.77 21.99 21.70 21.97 4,723,780 +0.28(+1.28%)
Aug 17, 2004 21.72 21.84 21.66 21.69 3,311,877 +0.00(+0.00%)
Aug 16, 2004 21.76 21.83 21.61 21.69 2,642,460 -0.01(-0.06%)
Aug 13, 2004 21.80 21.92 21.59 21.70 2,962,472 -0.19(-0.85%)
Aug 12, 2004 21.86 21.99 21.80 21.89 3,306,397 -0.07(-0.30%)
Aug 11, 2004 21.80 22.15 21.75 21.95 5,845,896 -0.03(-0.14%)
Aug 10, 2004 21.83 22.02 21.69 21.99 4,083,591 +0.22(+1.02%)
Aug 09, 2004 21.83 21.83 21.56 21.76 3,603,325 +0.08(+0.36%)
Aug 06, 2004 21.56 21.92 21.44 21.68 5,095,605 +0.29(+1.35%)
Aug 05, 2004 21.62 21.70 21.33 21.39 3,963,857 -0.16(-0.73%)
Aug 04, 2004 21.36 21.68 21.26 21.55 3,326,325 +0.19(+0.87%)
Aug 03, 2004 21.29 21.46 21.15 21.36 2,823,806 +0.02(+0.11%)
Aug 02, 2004 20.87 21.38 20.87 21.34 4,876,562 +0.33(+1.55%)
Jul 30, 2004 20.87 21.34 20.77 21.02 3,828,014 +0.12(+0.58%)
Jul 29, 2004 20.53 20.91 20.50 20.90 5,154,558 +0.44(+2.15%)
Jul 28, 2004 20.35 20.53 20.03 20.46 6,181,020 +0.65(+3.28%)
Jul 27, 2004 20.00 20.08 19.78 19.81 2,799,228 -0.19(-0.96%)
Jul 26, 2004 20.00 20.11 19.90 20.00 2,097,926 +0.08(+0.42%)
Jul 23, 2004 19.93 20.00 19.85 19.91 2,457,628 -0.05(-0.24%)
Jul 22, 2004 20.09 20.11 19.81 19.96 3,655,968 -0.27(-1.31%)
Jul 21, 2004 20.74 20.74 20.22 20.23 3,364,354 -0.52(-2.50%)
Jul 20, 2004 20.71 20.87 20.62 20.74 4,208,640 -0.07(-0.32%)
Jul 19, 2004 20.71 20.90 20.65 20.81 2,846,391 +0.07(+0.35%)
Jul 16, 2004 20.74 20.88 20.69 20.74 3,371,827 +0.19(+0.91%)
Jul 15, 2004 20.55 20.63 20.44 20.55 2,565,571 +0.01(+0.03%)
Jul 14, 2004 20.17 20.61 20.09 20.55 4,552,399 +0.36(+1.76%)
Jul 13, 2004 20.08 20.25 20.05 20.19 2,958,486 +0.11(+0.57%)
Jul 12, 2004 19.89 20.11 19.89 20.08 1,855,136 +0.19(+0.97%)
Jul 09, 2004 20.12 20.12 19.84 19.88 2,838,586 -0.20(-1.02%)
Jul 08, 2004 19.94 20.15 19.85 20.09 3,489,071 +0.14(+0.69%)
Jul 07, 2004 19.80 20.03 19.75 19.95 2,377,417 +0.11(+0.55%)
Jul 06, 2004 19.91 20.03 19.80 19.84 2,487,686 -0.05(-0.27%)
Jul 02, 2004 19.91 20.11 19.85 19.90 2,145,920 +0.13(+0.67%)
Jul 01, 2004 19.99 20.09 19.68 19.76 2,878,110 -0.28(-1.41%)
Jun 30, 2004 20.01 20.12 19.78 20.05 2,589,983 +0.10(+0.48%)
Jun 29, 2004 20.20 20.21 19.88 19.95 2,408,638 -0.25(-1.22%)
Jun 28, 2004 20.20 20.56 20.19 20.20 1,642,072 -0.01(-0.03%)
Jun 25, 2004 20.37 20.47 20.18 20.20 2,491,671 -0.16(-0.80%)
Jun 24, 2004 20.17 20.43 20.14 20.37 3,043,845 +0.11(+0.57%)
Jun 23, 2004 19.92 20.26 19.92 20.25 2,625,688 +0.30(+1.48%)
Jun 22, 2004 20.16 20.20 19.93 19.96 3,196,460 -0.11(-0.57%)
Jun 21, 2004 19.79 20.15 19.73 20.07 2,263,827 +0.28(+1.43%)
Jun 18, 2004 19.63 19.81 19.48 19.79 2,695,270 +0.14(+0.70%)
Jun 17, 2004 19.60 19.70 19.51 19.65 3,287,299 +0.05(+0.25%)
Jun 16, 2004 19.70 19.84 19.57 19.60 2,989,209 -0.09(-0.46%)
Jun 15, 2004 19.69 19.94 19.65 19.69 2,284,420 +0.02(+0.09%)
Jun 14, 2004 19.54 19.79 19.53 19.67 2,010,409 -0.07(-0.37%)
Jun 10, 2004 19.33 19.75 19.33 19.75 2,768,339 +0.39(+1.99%)
Jun 09, 2004 19.64 19.75 19.36 19.36 2,377,915 -0.28(-1.44%)
Jun 08, 2004 19.81 19.87 19.60 19.64 2,225,632 -0.30(-1.51%)
Jun 07, 2004 20.00 20.02 19.86 19.94 1,670,303 +0.08(+0.42%)
Jun 04, 2004 19.68 20.02 19.68 19.86 1,784,391 +0.18(+0.92%)
Jun 03, 2004 19.79 19.87 19.56 19.68 3,503,186 -0.19(-0.97%)
Jun 02, 2004 20.08 20.23 19.82 19.87 2,953,006 -0.20(-1.02%)
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.