Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 28.92 29.96 28.65 29.43 5,789,700 +0.43(+1.48%)
Jul 29, 2004 28.86 29.20 28.58 29.00 6,410,000 +0.45(+1.58%)
Jul 28, 2004 28.68 28.87 27.82 28.55 7,079,200 -0.35(-1.21%)
Jul 27, 2004 28.63 29.20 28.23 28.90 5,429,000 +0.38(+1.33%)
Jul 26, 2004 29.71 29.88 28.25 28.52 9,972,500 -1.18(-3.97%)
Jul 23, 2004 30.09 31.10 29.67 29.70 13,207,300 -0.97(-3.16%)
Jul 22, 2004 30.08 31.06 29.50 30.67 11,088,000 +0.17(+0.56%)
Jul 21, 2004 31.57 32.08 30.39 30.50 6,361,200 -0.88(-2.80%)
Jul 20, 2004 30.67 31.38 30.55 31.38 5,592,500 +0.75(+2.45%)
Jul 19, 2004 29.95 31.14 29.85 30.63 6,399,700 +0.87(+2.92%)
Jul 16, 2004 30.66 30.82 29.63 29.76 7,191,900 -0.76(-2.49%)
Jul 15, 2004 30.87 31.05 30.36 30.52 8,482,100 -0.38(-1.23%)
Jul 14, 2004 30.77 31.19 30.17 30.90 8,972,100 -0.63(-2.00%)
Jul 13, 2004 31.27 31.56 31.02 31.53 5,760,900 +0.33(+1.06%)
Jul 12, 2004 30.92 31.36 30.51 31.20 8,536,000 -0.16(-0.51%)
Jul 09, 2004 30.47 31.38 30.30 31.36 7,539,400 +1.13(+3.74%)
Jul 08, 2004 29.43 30.73 29.32 30.23 6,675,000 +0.31(+1.04%)
Jul 07, 2004 30.50 31.07 29.86 29.92 8,269,600 -0.51(-1.68%)
Jul 06, 2004 31.05 31.05 29.75 30.43 8,310,400 -1.10(-3.49%)
Jul 02, 2004 31.78 31.91 31.32 31.53 7,278,000 -0.27(-0.85%)
Jul 01, 2004 32.94 32.95 31.30 31.80 14,637,700 -1.51(-4.53%)
Jun 30, 2004 32.78 33.54 32.64 33.31 5,987,500 +0.53(+1.62%)
Jun 29, 2004 32.42 32.95 32.10 32.78 7,918,400 -0.11(-0.33%)
Jun 28, 2004 33.59 33.61 32.75 32.89 5,588,900 +0.21(+0.64%)
Jun 25, 2004 32.73 33.30 32.48 32.68 5,417,500 +0.07(+0.21%)
Jun 24, 2004 33.40 33.45 32.45 32.61 5,121,000 -0.72(-2.16%)
Jun 23, 2004 33.04 33.50 32.58 33.33 6,719,200 +0.29(+0.88%)
Jun 22, 2004 32.23 33.05 31.98 33.04 6,728,300 +1.01(+3.15%)
Jun 21, 2004 32.50 33.17 31.85 32.03 6,454,100 -0.46(-1.42%)
Jun 18, 2004 32.19 33.27 31.84 32.49 10,488,900 +0.01(+0.03%)
Jun 17, 2004 34.50 34.59 32.19 32.48 13,385,400 -2.36(-6.77%)
Jun 16, 2004 35.38 35.56 34.73 34.84 5,348,000 -0.72(-2.02%)
Jun 15, 2004 35.74 36.08 35.19 35.56 5,754,000 +0.13(+0.37%)
Jun 14, 2004 35.72 35.74 34.92 35.43 4,182,400 -0.63(-1.75%)
Jun 10, 2004 36.12 36.41 35.50 36.06 4,482,000 +0.37(+1.04%)
Jun 09, 2004 36.53 36.59 35.64 35.69 4,856,000 -1.17(-3.17%)
Jun 08, 2004 36.30 36.98 35.90 36.86 4,999,900 +0.31(+0.85%)
Jun 07, 2004 35.28 36.60 35.20 36.55 5,035,700 +1.74(+5.00%)
Jun 04, 2004 34.91 35.31 34.65 34.81 4,656,500 +0.45(+1.31%)
Jun 03, 2004 35.03 35.15 34.31 34.36 5,147,500 -0.87(-2.47%)
Jun 02, 2004 36.05 36.30 34.58 35.23 8,259,600 -1.12(-3.08%)
Jun 01, 2004 36.30 36.70 35.83 36.35 4,620,000 -0.13(-0.36%)
May 28, 2004 36.31 36.79 36.12 36.48 4,117,800 +0.29(+0.80%)
May 27, 2004 35.89 36.52 35.82 36.19 5,146,800 +0.40(+1.12%)
May 26, 2004 35.61 36.11 35.30 35.79 5,500,700 +0.02(+0.06%)
May 25, 2004 34.45 35.85 34.00 35.77 6,770,400 +1.32(+3.83%)
May 24, 2004 34.46 34.52 33.86 34.45 5,559,900 +0.40(+1.17%)
May 21, 2004 34.60 34.88 33.54 34.05 8,092,700 -0.26(-0.76%)
May 20, 2004 34.63 35.10 34.06 34.31 5,655,700 -0.37(-1.07%)
May 19, 2004 34.46 35.59 34.36 34.68 9,414,400 +0.77(+2.27%)
May 18, 2004 33.92 34.11 33.65 33.91 4,753,700 +0.72(+2.17%)
May 17, 2004 33.53 33.82 32.95 33.19 8,040,600 -0.91(-2.67%)
May 14, 2004 35.20 35.20 33.83 34.10 8,359,200 -0.93(-2.65%)
May 13, 2004 34.80 35.35 34.50 35.03 7,344,600 +0.03(+0.09%)
May 12, 2004 35.62 35.70 33.65 35.00 16,273,000 -1.65(-4.50%)
May 11, 2004 36.21 36.69 35.88 36.65 8,143,200 +0.75(+2.09%)
May 10, 2004 34.85 36.01 34.58 35.90 11,007,200 +0.77(+2.19%)
May 07, 2004 34.79 36.29 34.76 35.13 7,908,300 +0.39(+1.12%)
May 06, 2004 34.44 34.97 34.02 34.74 6,408,900 +0.00(+0.00%)
May 05, 2004 34.50 35.04 34.08 34.74 5,813,500 +0.36(+1.05%)
May 04, 2004 34.03 35.16 33.99 34.38 8,587,200 +0.46(+1.36%)
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.