Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 40.23 40.29 39.90 40.19 723,539 +0.00(+0.00%)
Aug 30, 2004 40.48 40.49 40.14 40.19 449,701 -0.30(-0.73%)
Aug 27, 2004 40.47 40.49 40.30 40.48 814,514 +0.01(+0.03%)
Aug 26, 2004 40.29 40.63 40.29 40.47 695,547 +0.24(+0.59%)
Aug 25, 2004 40.06 40.39 39.55 40.23 531,701 -0.07(-0.16%)
Aug 24, 2004 40.81 40.81 40.03 40.30 987,944 -0.34(-0.84%)
Aug 23, 2004 40.82 40.87 40.22 40.64 1,371,012 -0.11(-0.27%)
Aug 20, 2004 40.77 40.98 40.29 40.75 1,467,464 -0.01(-0.03%)
Aug 19, 2004 41.31 41.31 40.64 40.77 854,981 -0.58(-1.40%)
Aug 18, 2004 40.72 41.46 40.52 41.35 1,551,441 +0.76(+1.86%)
Aug 17, 2004 40.72 41.28 40.58 40.59 1,857,530 +0.38(+0.95%)
Aug 16, 2004 39.11 40.24 38.98 40.21 763,245 +1.10(+2.82%)
Aug 13, 2004 38.91 39.24 38.72 39.10 597,726 +0.35(+0.92%)
Aug 12, 2004 39.05 39.22 38.47 38.75 990,530 -0.30(-0.77%)
Aug 11, 2004 39.58 39.62 38.72 39.05 1,022,478 -0.72(-1.80%)
Aug 10, 2004 39.72 39.85 39.28 39.77 852,395 +0.33(+0.83%)
Aug 09, 2004 38.70 40.26 38.59 39.44 1,703,116 +0.85(+2.20%)
Aug 06, 2004 39.18 39.18 38.22 38.59 1,818,280 -0.66(-1.67%)
Aug 05, 2004 40.83 40.93 38.81 39.25 3,140,155 -1.68(-4.10%)
Aug 04, 2004 40.51 41.08 40.43 40.92 961,473 +0.25(+0.61%)
Aug 03, 2004 41.33 41.33 40.46 40.68 1,367,970 -0.65(-1.57%)
Aug 02, 2004 41.04 41.46 40.88 41.33 1,483,286 +0.28(+0.69%)
Jul 30, 2004 41.01 41.22 40.82 41.04 1,303,466 -0.07(-0.18%)
Jul 29, 2004 40.79 41.40 40.66 41.12 1,202,755 +0.39(+0.97%)
Jul 28, 2004 40.52 40.92 40.38 40.72 683,680 -0.07(-0.16%)
Jul 27, 2004 40.75 40.88 40.33 40.79 1,610,012 +0.12(+0.31%)
Jul 26, 2004 41.45 41.46 40.39 40.66 1,413,305 -0.76(-1.84%)
Jul 23, 2004 41.73 41.73 41.13 41.42 1,334,349 -0.47(-1.11%)
Jul 22, 2004 41.19 42.02 41.00 41.89 1,731,565 +0.70(+1.71%)
Jul 21, 2004 42.40 42.86 41.06 41.19 1,948,809 -0.83(-1.99%)
Jul 20, 2004 41.02 42.05 40.98 42.02 2,350,286 +1.24(+3.03%)
Jul 19, 2004 40.83 40.89 40.39 40.79 1,615,184 -0.04(-0.10%)
Jul 16, 2004 41.67 41.74 40.82 40.83 1,510,365 -0.14(-0.34%)
Jul 15, 2004 41.26 41.37 40.95 40.96 1,451,794 -0.18(-0.45%)
Jul 14, 2004 41.74 41.76 41.10 41.15 1,237,288 -0.72(-1.73%)
Jul 13, 2004 41.94 42.09 41.81 41.87 980,794 +0.00(+0.00%)
Jul 12, 2004 42.75 42.75 41.79 41.87 1,517,972 -0.87(-2.05%)
Jul 09, 2004 42.37 42.96 42.28 42.75 1,045,146 +0.36(+0.84%)
Jul 08, 2004 43.28 43.28 42.34 42.39 2,842,280 -1.24(-2.85%)
Jul 07, 2004 44.92 44.92 43.59 43.63 1,545,203 -1.29(-2.88%)
Jul 06, 2004 44.78 45.09 44.57 44.93 743,925 +0.15(+0.34%)
Jul 02, 2004 44.47 45.26 44.39 44.78 570,494 +0.34(+0.75%)
Jul 01, 2004 45.09 45.28 44.08 44.44 1,129,275 -0.65(-1.44%)
Jun 30, 2004 44.77 45.28 44.38 45.09 523,790 +0.35(+0.78%)
Jun 29, 2004 45.13 45.13 44.61 44.74 814,362 -0.46(-1.02%)
Jun 28, 2004 46.24 46.26 45.03 45.20 808,733 -0.70(-1.52%)
Jun 25, 2004 46.47 46.55 45.81 45.90 755,030 -0.64(-1.38%)
Jun 24, 2004 45.79 46.66 45.57 46.55 1,491,501 +0.78(+1.71%)
Jun 23, 2004 44.60 45.95 44.51 45.76 1,130,796 +1.07(+2.40%)
Jun 22, 2004 44.34 44.90 44.28 44.69 779,371 +0.31(+0.70%)
Jun 21, 2004 43.82 44.63 43.81 44.38 808,124 +0.24(+0.55%)
Jun 18, 2004 44.08 44.34 43.90 44.14 901,838 +0.06(+0.13%)
Jun 17, 2004 44.09 44.26 43.90 44.08 797,627 -0.01(-0.03%)
Jun 16, 2004 44.49 44.63 44.02 44.09 748,945 -0.39(-0.89%)
Jun 15, 2004 43.55 44.67 43.49 44.49 1,560,721 +1.06(+2.44%)
Jun 14, 2004 43.91 43.91 42.97 43.43 1,170,350 -0.84(-1.90%)
Jun 10, 2004 44.01 44.50 43.80 44.27 864,869 +0.33(+0.75%)
Jun 09, 2004 43.97 44.30 43.86 43.94 1,565,133 -0.19(-0.43%)
Jun 08, 2004 44.26 44.26 43.46 44.13 1,567,719 -0.20(-0.44%)
Jun 07, 2004 43.55 44.40 43.49 44.33 974,861 +0.86(+1.98%)
Jun 04, 2004 43.73 43.73 42.61 43.47 1,946,071 -0.26(-0.60%)
Jun 03, 2004 43.93 43.94 43.46 43.73 1,079,528 -0.20(-0.46%)
Jun 02, 2004 43.98 44.14 43.48 43.94 1,190,432 +0.03(+0.06%)
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.