Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 37.32 37.79 37.16 37.38 130,900 -0.14(-0.37%)
Aug 30, 2004 37.57 37.70 37.33 37.52 97,800 +0.02(+0.05%)
Aug 27, 2004 37.72 37.72 37.34 37.50 110,100 -0.11(-0.29%)
Aug 26, 2004 37.60 37.75 37.46 37.61 130,300 -0.41(-1.08%)
Aug 25, 2004 37.67 38.12 37.60 38.02 198,700 +0.61(+1.63%)
Aug 24, 2004 37.22 37.50 37.18 37.41 76,000 +0.10(+0.27%)
Aug 23, 2004 37.30 37.60 37.09 37.31 113,000 +0.10(+0.27%)
Aug 20, 2004 37.26 37.47 37.04 37.21 125,400 -0.07(-0.19%)
Aug 19, 2004 37.41 37.41 37.00 37.28 260,500 -0.84(-2.20%)
Aug 18, 2004 37.63 38.13 37.25 38.12 189,900 -0.43(-1.12%)
Aug 17, 2004 38.61 38.81 38.30 38.55 132,000 -0.01(-0.03%)
Aug 16, 2004 38.33 38.77 38.25 38.56 157,300 +0.45(+1.18%)
Aug 13, 2004 38.01 38.31 37.78 38.11 290,000 +0.44(+1.17%)
Aug 12, 2004 37.94 37.96 37.56 37.67 273,100 -0.15(-0.40%)
Aug 11, 2004 37.70 38.16 37.38 37.82 172,200 -0.39(-1.02%)
Aug 10, 2004 38.47 38.71 38.00 38.21 342,200 +1.10(+2.96%)
Aug 09, 2004 37.38 37.51 37.00 37.11 268,500 -0.31(-0.83%)
Aug 06, 2004 37.70 38.18 36.80 37.42 705,700 +2.47(+7.07%)
Aug 05, 2004 35.40 35.73 34.95 34.95 275,800 -0.13(-0.37%)
Aug 04, 2004 33.65 35.08 33.52 35.08 294,800 +1.13(+3.33%)
Aug 03, 2004 33.92 34.14 33.76 33.95 167,900 -0.52(-1.51%)
Aug 02, 2004 34.10 34.59 34.04 34.47 173,200 +0.65(+1.92%)
Jul 30, 2004 33.69 34.24 33.48 33.82 193,300 -0.43(-1.26%)
Jul 29, 2004 34.22 34.52 33.88 34.25 158,200 +0.20(+0.59%)
Jul 28, 2004 33.84 34.30 33.62 34.05 180,000 +0.69(+2.07%)
Jul 27, 2004 33.40 33.57 33.13 33.36 134,000 +0.30(+0.91%)
Jul 26, 2004 33.09 33.23 32.78 33.06 212,400 -0.40(-1.20%)
Jul 23, 2004 33.59 33.61 33.09 33.46 218,800 +0.06(+0.18%)
Jul 22, 2004 33.21 33.49 33.05 33.40 245,000 -0.55(-1.62%)
Jul 21, 2004 34.18 34.29 33.90 33.95 167,100 +0.24(+0.71%)
Jul 20, 2004 33.14 33.82 33.13 33.71 238,100 +0.16(+0.48%)
Jul 19, 2004 33.78 33.78 33.45 33.55 187,100 -0.20(-0.59%)
Jul 16, 2004 33.83 34.00 33.58 33.75 189,200 +0.29(+0.87%)
Jul 15, 2004 33.82 33.84 33.33 33.46 284,900 -0.80(-2.34%)
Jul 14, 2004 34.07 34.64 34.05 34.26 150,300 +0.06(+0.18%)
Jul 13, 2004 34.25 34.39 34.00 34.20 196,800 -0.16(-0.47%)
Jul 12, 2004 34.21 34.44 34.03 34.36 192,400 -0.14(-0.41%)
Jul 09, 2004 34.43 34.60 34.14 34.50 273,400 +0.05(+0.15%)
Jul 08, 2004 34.54 34.72 34.34 34.45 175,200 -0.17(-0.49%)
Jul 07, 2004 34.53 34.78 34.32 34.62 166,200 +0.34(+0.99%)
Jul 06, 2004 34.21 34.55 34.02 34.28 187,200 -0.19(-0.55%)
Jul 02, 2004 34.53 34.58 34.07 34.47 249,100 -0.18(-0.52%)
Jul 01, 2004 35.05 35.05 34.30 34.65 204,100 -0.21(-0.60%)
Jun 30, 2004 34.98 34.99 34.49 34.86 215,400 -0.01(-0.03%)
Jun 29, 2004 34.76 35.05 34.61 34.87 161,500 -0.28(-0.80%)
Jun 28, 2004 35.33 35.59 35.15 35.15 115,000 +0.16(+0.46%)
Jun 25, 2004 35.00 35.18 34.78 34.99 270,900 -0.31(-0.88%)
Jun 24, 2004 34.98 35.48 34.98 35.30 266,200 -0.27(-0.76%)
Jun 23, 2004 35.52 35.64 35.25 35.57 221,400 -0.33(-0.92%)
Jun 22, 2004 35.74 35.96 35.47 35.90 157,500 -0.10(-0.28%)
Jun 21, 2004 36.19 36.73 35.91 36.00 143,400 -0.29(-0.80%)
Jun 18, 2004 35.98 36.31 35.98 36.29 100,100 +0.18(+0.50%)
Jun 17, 2004 36.00 36.35 35.94 36.11 120,300 +0.26(+0.73%)
Jun 16, 2004 35.98 36.01 35.67 35.85 185,600 +0.15(+0.42%)
Jun 15, 2004 35.80 35.88 35.45 35.70 161,300 +0.11(+0.31%)
Jun 14, 2004 35.55 35.91 35.35 35.59 203,800 -1.16(-3.16%)
Jun 10, 2004 36.40 36.93 36.35 36.75 118,700 +0.65(+1.80%)
Jun 09, 2004 36.50 36.50 36.03 36.10 133,200 -0.40(-1.10%)
Jun 08, 2004 36.53 36.56 36.21 36.50 143,200 -0.08(-0.22%)
Jun 07, 2004 36.22 36.65 36.03 36.58 108,100 +0.45(+1.25%)
Jun 04, 2004 35.90 36.26 35.83 36.13 125,700 +0.43(+1.20%)
Jun 03, 2004 35.64 35.97 35.48 35.70 164,200 -0.28(-0.78%)
Jun 02, 2004 36.09 36.20 35.67 35.98 186,900 -0.03(-0.08%)
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.