Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 41.31 41.38 40.38 40.53 13,134,571 -0.84(-2.04%)
Sep 29, 2004 41.08 41.39 40.75 41.38 7,092,309 +0.46(+1.12%)
Sep 28, 2004 40.63 41.29 40.51 40.92 7,958,753 +0.51(+1.25%)
Sep 27, 2004 40.63 40.82 40.21 40.41 10,170,694 -0.36(-0.88%)
Sep 24, 2004 40.94 41.28 40.70 40.77 7,091,889 -0.31(-0.75%)
Sep 23, 2004 41.08 41.43 40.90 41.08 6,553,270 +0.00(+0.00%)
Sep 22, 2004 41.55 41.82 41.03 41.08 8,174,033 -0.71(-1.69%)
Sep 21, 2004 41.38 41.95 40.43 41.78 14,629,053 +0.47(+1.14%)
Sep 20, 2004 41.33 42.00 40.98 41.31 9,078,038 -0.12(-0.29%)
Sep 17, 2004 41.60 41.98 41.31 41.43 11,826,075 -0.09(-0.21%)
Sep 16, 2004 41.38 41.61 41.25 41.52 7,080,816 +0.03(+0.07%)
Sep 15, 2004 41.67 41.73 41.35 41.49 8,460,792 -0.14(-0.33%)
Sep 14, 2004 41.27 41.89 41.13 41.63 11,442,889 +0.30(+0.73%)
Sep 13, 2004 41.10 41.49 40.36 41.33 17,289,352 +0.44(+1.08%)
Sep 10, 2004 41.80 42.14 40.68 40.88 23,350,676 -1.26(-2.98%)
Sep 09, 2004 42.83 42.95 42.07 42.14 11,865,039 -0.66(-1.53%)
Sep 08, 2004 42.82 43.13 42.67 42.80 13,104,437 +0.04(+0.10%)
Sep 07, 2004 42.78 42.81 42.42 42.75 10,326,407 +0.28(+0.66%)
Sep 03, 2004 42.71 42.82 42.42 42.47 6,822,229 -0.27(-0.63%)
Sep 02, 2004 42.44 42.80 42.08 42.75 7,516,982 +0.41(+0.96%)
Sep 01, 2004 41.97 42.45 41.85 42.34 8,489,664 +0.04(+0.08%)
Aug 31, 2004 42.02 42.44 41.75 42.30 8,196,738 +0.20(+0.47%)
Aug 30, 2004 42.50 42.66 41.79 42.10 7,221,253 -0.48(-1.12%)
Aug 27, 2004 42.17 42.75 41.92 42.58 8,510,687 +0.37(+0.88%)
Aug 26, 2004 42.23 42.47 41.92 42.21 7,830,931 -0.11(-0.25%)
Aug 25, 2004 41.90 42.52 41.58 42.32 8,363,523 +0.34(+0.82%)
Aug 24, 2004 41.51 42.10 41.44 41.97 10,666,706 +0.56(+1.34%)
Aug 23, 2004 41.69 41.86 41.28 41.42 10,191,297 -0.11(-0.26%)
Aug 20, 2004 41.03 41.73 40.78 41.53 11,631,819 +0.58(+1.41%)
Aug 19, 2004 40.80 41.18 40.40 40.95 12,062,799 +0.09(+0.23%)
Aug 18, 2004 39.86 40.92 39.86 40.85 12,816,837 +0.91(+2.29%)
Aug 17, 2004 39.83 40.40 39.78 39.94 10,054,505 +0.15(+0.38%)
Aug 16, 2004 38.86 40.31 38.81 39.79 10,780,933 +1.01(+2.59%)
Aug 13, 2004 39.16 39.36 38.56 38.79 7,086,843 -0.34(-0.86%)
Aug 12, 2004 39.26 39.72 39.00 39.12 10,184,149 -0.26(-0.67%)
Aug 11, 2004 38.34 39.68 38.33 39.38 12,700,368 +0.93(+2.41%)
Aug 10, 2004 38.12 38.61 37.94 38.46 11,202,382 +0.48(+1.26%)
Aug 09, 2004 38.42 38.86 37.96 37.98 9,137,324 -0.41(-1.06%)
Aug 06, 2004 39.07 39.30 38.39 38.39 13,232,680 -0.93(-2.36%)
Aug 05, 2004 40.45 40.52 39.31 39.31 9,777,557 -1.03(-2.56%)
Aug 04, 2004 40.11 40.89 40.11 40.35 9,762,560 +0.14(+0.35%)
Aug 03, 2004 40.21 40.90 40.17 40.21 11,645,414 +0.03(+0.07%)
Aug 02, 2004 40.52 40.82 40.18 40.18 11,474,004 -0.41(-1.00%)
Jul 30, 2004 40.73 41.27 40.58 40.58 11,775,479 -0.09(-0.21%)
Jul 29, 2004 40.94 41.10 40.67 40.67 11,070,355 +0.00(+0.00%)
Jul 28, 2004 40.10 41.12 39.96 40.67 18,066,798 +0.78(+1.95%)
Jul 27, 2004 39.71 40.26 39.57 39.89 14,469,976 +0.29(+0.74%)
Jul 26, 2004 39.48 39.68 38.69 39.60 12,833,516 +0.10(+0.25%)
Jul 23, 2004 39.73 40.36 39.36 39.50 11,869,664 -0.53(-1.32%)
Jul 22, 2004 39.80 40.13 39.23 40.03 13,013,897 +0.18(+0.45%)
Jul 21, 2004 40.67 40.94 39.73 39.85 13,295,190 -0.82(-2.02%)
Jul 20, 2004 39.71 40.67 39.66 40.67 10,376,443 +0.99(+2.50%)
Jul 19, 2004 39.90 40.03 38.53 39.68 13,168,629 -0.09(-0.22%)
Jul 16, 2004 40.19 40.21 39.63 39.76 13,188,251 -0.19(-0.48%)
Jul 15, 2004 39.68 40.17 39.53 39.96 16,153,810 +0.36(+0.90%)
Jul 14, 2004 38.84 39.92 38.84 39.60 14,993,178 +0.70(+1.80%)
Jul 13, 2004 38.92 39.21 38.64 38.90 9,178,670 +0.39(+1.00%)
Jul 12, 2004 38.02 38.59 38.01 38.51 8,736,478 +0.26(+0.69%)
Jul 09, 2004 38.48 38.67 38.22 38.25 8,581,887 +0.21(+0.54%)
Jul 08, 2004 38.39 38.69 37.97 38.04 8,327,924 -0.41(-1.06%)
Jul 07, 2004 38.56 38.75 38.24 38.45 9,091,213 -0.10(-0.26%)
Jul 06, 2004 38.96 39.21 38.46 38.55 11,060,964 -0.83(-2.12%)
Jul 02, 2004 39.17 39.60 38.83 39.38 8,559,041 +0.31(+0.80%)
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.