Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 41.76 42.17 41.49 42.04 8,247,954 +0.20(+0.47%)
Aug 30, 2004 42.24 42.39 41.53 41.84 7,266,374 -0.47(-1.12%)
Aug 27, 2004 41.91 42.48 41.66 42.32 8,563,865 +0.37(+0.88%)
Aug 26, 2004 41.97 42.20 41.66 41.95 7,879,861 -0.11(-0.25%)
Aug 25, 2004 41.64 42.26 41.32 42.05 8,415,782 +0.34(+0.82%)
Aug 24, 2004 41.25 41.83 41.18 41.71 10,733,355 +0.55(+1.34%)
Aug 23, 2004 41.43 41.60 41.03 41.16 10,254,976 -0.11(-0.26%)
Aug 20, 2004 40.77 41.47 40.52 41.27 11,704,499 +0.57(+1.41%)
Aug 19, 2004 40.54 40.92 40.15 40.69 12,138,171 +0.09(+0.23%)
Aug 18, 2004 39.62 40.66 39.62 40.60 12,896,922 +0.91(+2.29%)
Aug 17, 2004 39.58 40.15 39.53 39.69 10,117,329 +0.15(+0.38%)
Aug 16, 2004 38.62 40.05 38.57 39.54 10,848,296 +1.00(+2.59%)
Aug 13, 2004 38.92 39.11 38.32 38.54 7,131,124 -0.33(-0.86%)
Aug 12, 2004 39.02 39.47 38.76 38.88 10,247,783 -0.26(-0.67%)
Aug 11, 2004 38.10 39.44 38.09 39.14 12,779,724 +0.92(+2.41%)
Aug 10, 2004 37.89 38.37 37.70 38.22 11,272,378 +0.48(+1.26%)
Aug 09, 2004 38.18 38.62 37.73 37.74 9,194,418 -0.40(-1.06%)
Aug 06, 2004 38.83 39.06 38.15 38.15 13,315,363 -0.92(-2.36%)
Aug 05, 2004 40.20 40.27 39.07 39.07 9,838,650 -1.03(-2.56%)
Aug 04, 2004 39.86 40.64 39.86 40.10 9,823,560 +0.14(+0.35%)
Aug 03, 2004 39.96 40.65 39.92 39.96 11,718,179 +0.03(+0.07%)
Aug 02, 2004 40.27 40.57 39.93 39.93 11,545,698 -0.40(-1.00%)
Jul 30, 2004 40.47 41.01 40.33 40.33 11,849,057 -0.09(-0.21%)
Jul 29, 2004 40.69 40.84 40.42 40.42 11,139,526 +0.00(+0.00%)
Jul 28, 2004 39.85 40.86 39.71 40.42 18,179,686 +0.77(+1.95%)
Jul 27, 2004 39.47 40.01 39.32 39.64 14,560,390 +0.29(+0.74%)
Jul 26, 2004 39.23 39.43 38.45 39.35 12,913,705 +0.10(+0.25%)
Jul 23, 2004 39.49 40.11 39.11 39.25 11,943,830 -0.52(-1.32%)
Jul 22, 2004 39.55 39.88 38.98 39.78 13,095,212 +0.18(+0.45%)
Jul 21, 2004 40.42 40.69 39.49 39.60 13,378,263 -0.82(-2.02%)
Jul 20, 2004 39.46 40.42 39.41 40.42 10,441,279 +0.99(+2.50%)
Jul 19, 2004 39.65 39.79 38.29 39.43 13,250,911 -0.09(-0.22%)
Jul 16, 2004 39.94 39.96 39.38 39.52 13,270,656 -0.19(-0.48%)
Jul 15, 2004 39.43 39.92 39.28 39.71 16,254,744 +0.35(+0.90%)
Jul 14, 2004 38.60 39.67 38.60 39.35 15,086,861 +0.69(+1.80%)
Jul 13, 2004 38.68 38.96 38.40 38.66 9,236,022 +0.38(+1.00%)
Jul 12, 2004 37.79 38.35 37.77 38.28 8,791,067 +0.26(+0.69%)
Jul 09, 2004 38.24 38.43 37.98 38.01 8,635,509 +0.21(+0.54%)
Jul 08, 2004 38.15 38.45 37.74 37.81 8,379,960 -0.40(-1.06%)
Jul 07, 2004 38.32 38.51 38.00 38.21 9,148,018 -0.10(-0.26%)
Jul 06, 2004 38.71 38.96 38.23 38.31 11,130,077 -0.83(-2.12%)
Jul 02, 2004 38.93 39.35 38.59 39.14 8,612,521 +0.31(+0.80%)
Jul 01, 2004 38.91 39.14 38.52 38.83 12,400,208 +0.13(+0.35%)
Jun 30, 2004 38.24 39.00 38.11 38.69 12,790,584 +0.34(+0.89%)
Jun 29, 2004 38.12 38.64 37.84 38.35 11,319,906 +0.38(+0.99%)
Jun 28, 2004 38.38 38.56 37.66 37.98 11,320,329 -0.40(-1.05%)
Jun 25, 2004 38.37 38.88 38.03 38.38 13,681,058 -0.28(-0.72%)
Jun 24, 2004 38.58 38.96 38.47 38.66 11,411,717 +0.21(+0.55%)
Jun 23, 2004 37.79 38.54 37.67 38.45 13,786,126 +0.79(+2.11%)
Jun 22, 2004 37.57 37.76 36.98 37.65 16,013,580 +0.20(+0.53%)
Jun 21, 2004 38.00 38.11 37.45 37.45 8,560,621 -0.47(-1.23%)
Jun 18, 2004 38.12 38.42 37.81 37.92 13,949,300 -0.35(-0.91%)
Jun 17, 2004 38.49 38.54 37.94 38.27 12,294,858 -0.30(-0.79%)
Jun 16, 2004 39.16 39.18 38.51 38.57 9,894,358 -0.33(-0.84%)
Jun 15, 2004 39.56 39.64 38.83 38.90 11,078,460 -0.43(-1.08%)
Jun 14, 2004 39.11 39.41 38.83 39.32 9,692,542 +0.06(+0.16%)
Jun 10, 2004 39.44 39.49 38.96 39.26 9,700,439 +0.15(+0.38%)
Jun 09, 2004 39.36 39.40 38.87 39.11 8,692,345 -0.38(-0.97%)
Jun 08, 2004 39.40 39.93 39.15 39.49 9,726,107 -0.05(-0.13%)
Jun 07, 2004 39.64 39.71 38.83 39.54 10,824,885 +0.24(+0.61%)
Jun 04, 2004 39.47 39.67 39.18 39.30 8,188,016 +0.18(+0.47%)
Jun 03, 2004 39.20 39.76 39.04 39.12 13,026,671 +0.01(+0.02%)
Jun 02, 2004 38.71 39.37 38.22 39.11 12,500,623 +0.62(+1.60%)
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.