Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 29.26 29.57 29.08 29.27 11,701,658 -0.06(-0.19%)
Oct 28, 2004 28.90 29.52 28.89 29.32 10,343,833 +0.26(+0.91%)
Oct 27, 2004 28.15 29.10 28.14 29.06 11,769,591 +0.80(+2.82%)
Oct 26, 2004 27.54 28.30 27.49 28.26 8,613,919 +0.71(+2.59%)
Oct 25, 2004 27.71 27.71 27.29 27.55 8,793,297 -0.36(-1.28%)
Oct 22, 2004 28.31 28.46 27.87 27.91 6,147,967 -0.40(-1.41%)
Oct 21, 2004 28.07 28.45 28.07 28.31 6,894,392 +0.18(+0.63%)
Oct 20, 2004 28.31 28.36 28.04 28.13 7,803,912 -0.19(-0.65%)
Oct 19, 2004 28.66 28.83 28.19 28.31 7,783,560 -0.31(-1.10%)
Oct 18, 2004 28.36 28.69 28.24 28.63 9,832,930 +0.26(+0.93%)
Oct 15, 2004 28.15 28.41 27.89 28.36 10,347,062 +0.36(+1.27%)
Oct 14, 2004 28.28 28.41 27.86 28.01 5,565,481 -0.34(-1.21%)
Oct 13, 2004 28.50 28.52 28.21 28.35 7,535,407 -0.04(-0.15%)
Oct 12, 2004 28.32 28.50 27.88 28.39 7,911,286 -0.16(-0.55%)
Oct 11, 2004 28.01 28.65 28.01 28.55 12,473,207 +0.75(+2.69%)
Oct 08, 2004 27.86 28.21 27.58 27.80 8,443,946 -0.19(-0.69%)
Oct 07, 2004 28.32 28.46 27.97 27.99 7,115,596 -0.30(-1.06%)
Oct 06, 2004 28.21 28.36 28.04 28.29 5,649,415 +0.13(+0.46%)
Oct 05, 2004 28.14 28.27 27.93 28.16 8,265,410 -0.08(-0.28%)
Oct 04, 2004 27.97 28.43 27.97 28.24 10,482,226 +0.28(+0.99%)
Oct 01, 2004 28.21 28.25 27.93 27.96 9,085,102 +0.04(+0.13%)
Sep 30, 2004 27.98 28.31 27.83 27.93 13,240,124 -0.13(-0.46%)
Sep 29, 2004 27.62 28.06 27.62 28.06 8,292,639 +0.39(+1.42%)
Sep 28, 2004 27.27 27.79 26.98 27.66 10,452,471 +0.37(+1.36%)
Sep 27, 2004 27.36 27.54 27.26 27.29 6,305,308 -0.09(-0.31%)
Sep 24, 2004 27.19 27.65 27.14 27.38 7,423,822 +0.19(+0.71%)
Sep 23, 2004 27.25 27.44 27.15 27.19 5,358,873 -0.06(-0.24%)
Sep 22, 2004 27.47 27.65 27.17 27.25 8,519,458 -0.38(-1.39%)
Sep 21, 2004 27.59 27.85 27.47 27.64 8,018,239 +0.24(+0.86%)
Sep 20, 2004 27.29 27.49 27.12 27.40 6,518,512 +0.11(+0.39%)
Sep 17, 2004 27.75 27.75 27.27 27.29 15,635,195 -0.28(-1.01%)
Sep 16, 2004 27.36 27.85 27.36 27.57 10,246,986 +0.22(+0.81%)
Sep 15, 2004 27.15 27.47 27.03 27.35 12,743,536 +0.18(+0.66%)
Sep 14, 2004 26.82 27.22 26.72 27.17 9,527,651 +0.51(+1.90%)
Sep 13, 2004 26.86 26.92 26.61 26.67 8,227,653 -0.08(-0.29%)
Sep 10, 2004 26.36 26.85 26.35 26.75 7,723,627 +0.38(+1.43%)
Sep 09, 2004 26.54 26.61 26.14 26.37 8,120,981 -0.19(-0.70%)
Sep 08, 2004 26.72 26.82 26.38 26.55 9,134,227 -0.26(-0.98%)
Sep 07, 2004 26.88 27.07 26.72 26.82 9,756,013 +0.11(+0.43%)
Sep 03, 2004 26.90 26.99 26.62 26.70 9,341,817 -0.29(-1.08%)
Sep 02, 2004 26.30 27.07 26.30 27.00 14,298,003 +0.72(+2.74%)
Sep 01, 2004 26.04 26.33 25.91 26.28 8,126,455 +0.23(+0.87%)
Aug 31, 2004 26.13 26.18 25.78 26.05 8,251,795 +0.02(+0.08%)
Aug 30, 2004 26.04 26.22 25.99 26.03 4,968,959 -0.04(-0.16%)
Aug 27, 2004 26.06 26.21 25.89 26.07 4,813,021 +0.01(+0.05%)
Aug 26, 2004 26.03 26.27 25.98 26.05 5,531,795 -0.02(-0.08%)
Aug 25, 2004 25.81 26.20 25.71 26.08 7,789,876 +0.19(+0.74%)
Aug 24, 2004 25.78 25.93 25.70 25.88 10,198,001 +0.24(+0.92%)
Aug 23, 2004 25.84 25.85 25.40 25.65 7,936,130 -0.26(-0.99%)
Aug 20, 2004 25.82 26.00 25.68 25.91 8,166,036 +0.09(+0.33%)
Aug 19, 2004 25.67 26.21 25.65 25.82 13,835,663 +0.15(+0.58%)
Aug 18, 2004 24.94 25.71 24.94 25.67 17,983,948 +0.66(+2.65%)
Aug 17, 2004 25.49 25.54 24.96 25.01 20,685,140 +0.80(+3.30%)
Aug 16, 2004 23.83 24.47 23.80 24.21 13,673,971 +0.60(+2.53%)
Aug 13, 2004 23.62 23.85 23.47 23.61 9,508,983 +0.14(+0.58%)
Aug 12, 2004 23.61 23.78 23.43 23.48 7,335,537 -0.10(-0.42%)
Aug 11, 2004 23.60 23.61 23.30 23.58 8,230,461 -0.20(-0.84%)
Aug 10, 2004 23.51 23.77 23.45 23.77 6,126,071 +0.33(+1.40%)
Aug 09, 2004 23.44 23.68 23.42 23.45 5,824,441 +0.01(+0.03%)
Aug 06, 2004 23.19 23.69 23.08 23.44 10,943,022 -0.06(-0.24%)
Aug 05, 2004 23.93 23.96 23.37 23.50 7,779,771 -0.43(-1.82%)
Aug 04, 2004 23.70 24.12 23.59 23.93 7,070,541 +0.05(+0.21%)
Aug 03, 2004 24.13 24.15 23.67 23.88 8,640,587 -0.36(-1.50%)
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.