Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 46.81 47.24 46.60 46.87 288,400 -0.20(-0.42%)
Sep 29, 2004 45.53 47.07 45.48 47.07 450,300 +1.48(+3.25%)
Sep 28, 2004 45.52 45.75 44.12 45.59 529,500 +0.09(+0.20%)
Sep 27, 2004 45.25 45.85 45.02 45.50 250,700 +0.05(+0.11%)
Sep 24, 2004 46.19 46.20 45.30 45.45 187,800 -0.82(-1.77%)
Sep 23, 2004 46.82 46.86 46.07 46.27 247,100 -0.71(-1.51%)
Sep 22, 2004 47.16 47.25 46.50 46.98 476,700 -0.35(-0.74%)
Sep 21, 2004 46.31 47.51 46.16 47.33 611,800 +1.19(+2.58%)
Sep 20, 2004 46.40 46.60 45.95 46.14 361,600 +0.14(+0.30%)
Sep 17, 2004 45.32 46.32 45.32 46.00 601,200 +0.45(+1.00%)
Sep 16, 2004 43.94 45.67 43.70 45.55 739,800 +1.68(+3.82%)
Sep 15, 2004 44.30 44.30 43.50 43.87 632,400 -0.64(-1.44%)
Sep 14, 2004 45.25 45.25 44.24 44.51 299,100 -0.63(-1.40%)
Sep 13, 2004 44.99 45.50 43.86 45.14 619,300 +0.82(+1.85%)
Sep 10, 2004 42.56 44.43 42.52 44.32 1,066,600 +1.81(+4.26%)
Sep 09, 2004 42.05 42.51 41.92 42.51 720,100 +0.42(+1.00%)
Sep 08, 2004 43.00 43.20 41.92 42.09 428,000 -0.91(-2.12%)
Sep 07, 2004 43.37 43.82 42.83 43.00 214,200 -0.44(-1.01%)
Sep 03, 2004 43.90 44.24 42.45 43.44 190,900 -0.84(-1.91%)
Sep 02, 2004 43.29 44.52 43.27 44.28 152,800 +0.54(+1.25%)
Sep 01, 2004 43.21 44.20 43.04 43.74 188,400 +0.47(+1.09%)
Aug 31, 2004 43.47 43.73 42.78 43.27 169,000 -0.12(-0.28%)
Aug 30, 2004 43.73 43.79 43.00 43.39 224,400 -0.31(-0.71%)
Aug 27, 2004 43.94 44.05 43.63 43.70 317,800 -0.17(-0.39%)
Aug 26, 2004 44.95 45.04 43.25 43.87 456,300 -1.17(-2.60%)
Aug 25, 2004 44.97 45.27 44.26 45.04 245,000 -0.09(-0.19%)
Aug 24, 2004 44.85 45.63 44.85 45.12 524,500 +0.27(+0.61%)
Aug 23, 2004 44.52 45.31 44.49 44.85 359,100 +0.52(+1.17%)
Aug 20, 2004 44.44 44.78 44.12 44.33 199,400 -0.21(-0.47%)
Aug 19, 2004 44.75 44.83 44.20 44.54 224,700 -0.13(-0.29%)
Aug 18, 2004 44.17 44.78 43.80 44.67 394,600 +0.46(+1.04%)
Aug 17, 2004 42.94 45.66 42.70 44.21 635,400 +1.49(+3.49%)
Aug 16, 2004 41.07 42.91 40.90 42.72 720,100 +1.20(+2.89%)
Aug 13, 2004 41.60 42.00 41.13 41.52 860,500 -0.73(-1.73%)
Aug 12, 2004 42.95 43.15 41.94 42.25 325,800 -0.69(-1.61%)
Aug 11, 2004 43.17 43.48 42.57 42.94 680,600 -1.09(-2.48%)
Aug 10, 2004 43.20 44.29 43.20 44.03 319,200 +0.74(+1.71%)
Aug 09, 2004 42.50 43.48 42.50 43.29 299,700 +0.49(+1.14%)
Aug 06, 2004 44.54 44.86 42.55 42.80 552,500 -2.15(-4.78%)
Aug 05, 2004 44.10 45.25 44.10 44.95 579,700 +0.64(+1.44%)
Aug 04, 2004 45.08 45.23 43.68 44.31 559,700 -0.64(-1.42%)
Aug 03, 2004 45.60 46.25 44.83 44.95 461,000 -1.44(-3.10%)
Aug 02, 2004 46.56 46.57 45.62 46.39 382,500 -0.35(-0.75%)
Jul 30, 2004 46.21 47.00 46.21 46.74 393,500 +0.26(+0.56%)
Jul 29, 2004 44.48 46.90 44.48 46.48 861,300 +1.81(+4.05%)
Jul 28, 2004 45.20 45.58 43.84 44.67 573,100 -0.66(-1.46%)
Jul 27, 2004 44.96 45.63 44.83 45.33 457,600 +0.37(+0.82%)
Jul 26, 2004 46.69 46.96 44.32 44.96 585,900 -1.69(-3.62%)
Jul 23, 2004 47.90 48.93 45.75 46.65 900,000 -0.51(-1.08%)
Jul 22, 2004 46.33 48.15 44.14 47.16 939,800 +1.06(+2.30%)
Jul 21, 2004 48.24 48.37 46.07 46.10 382,300 -1.89(-3.94%)
Jul 20, 2004 46.39 47.99 46.36 47.99 447,800 +1.56(+3.36%)
Jul 19, 2004 47.54 47.64 45.84 46.43 537,700 -0.91(-1.92%)
Jul 16, 2004 48.80 48.96 47.21 47.34 384,500 -1.16(-2.39%)
Jul 15, 2004 48.79 49.00 47.70 48.50 845,200 -0.82(-1.66%)
Jul 14, 2004 50.60 50.69 47.10 49.32 1,638,800 -1.49(-2.93%)
Jul 13, 2004 51.11 51.84 50.61 50.81 355,100 -0.43(-0.84%)
Jul 12, 2004 51.60 52.00 51.10 51.24 456,900 -0.64(-1.23%)
Jul 09, 2004 52.50 52.50 51.47 51.88 433,400 -0.23(-0.44%)
Jul 08, 2004 50.99 52.50 50.53 52.11 1,427,200 +2.13(+4.26%)
Jul 07, 2004 51.00 51.20 49.50 49.98 687,500 -1.33(-2.59%)
Jul 06, 2004 53.12 53.12 51.00 51.31 380,400 -1.68(-3.17%)
Jul 02, 2004 53.90 54.21 52.46 52.99 228,300 -1.00(-1.85%)
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.