Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 54.05 54.32 53.85 54.10 2,634,000 +0.04(+0.07%)
Aug 30, 2004 54.07 54.25 53.82 54.06 3,497,600 -0.01(-0.02%)
Aug 27, 2004 53.66 54.24 53.64 54.07 2,026,000 +0.42(+0.78%)
Aug 26, 2004 53.47 53.83 53.46 53.65 1,900,400 +0.27(+0.51%)
Aug 25, 2004 53.06 53.48 53.00 53.38 2,691,600 +0.36(+0.68%)
Aug 24, 2004 53.35 53.39 53.00 53.02 5,352,800 -0.19(-0.36%)
Aug 23, 2004 52.95 53.30 52.79 53.21 3,070,000 +0.43(+0.81%)
Aug 20, 2004 52.51 52.92 52.34 52.78 4,389,600 +0.28(+0.53%)
Aug 19, 2004 52.30 52.75 52.06 52.50 5,860,400 +26.75(+103.88%)
Aug 16, 2004 24.96 25.86 24.87 25.75 1,517,100 +0.80(+3.19%)
Aug 13, 2004 25.05 25.65 24.88 24.95 5,911,400 -1.55(-5.83%)
Aug 12, 2004 26.77 26.82 26.46 26.50 636,500 -0.23(-0.88%)
Aug 11, 2004 26.59 26.84 26.39 26.73 1,160,400 +0.14(+0.53%)
Aug 10, 2004 26.43 26.70 26.30 26.59 666,200 +0.24(+0.91%)
Aug 09, 2004 26.50 26.61 26.24 26.36 676,700 -0.14(-0.53%)
Aug 06, 2004 26.68 26.70 26.35 26.50 560,400 -0.28(-1.05%)
Aug 05, 2004 27.09 27.31 26.75 26.77 984,900 -0.37(-1.36%)
Aug 04, 2004 26.55 27.26 26.55 27.14 1,288,900 +0.20(+0.74%)
Aug 03, 2004 27.02 27.30 26.92 26.95 516,200 -0.00(-0.02%)
Aug 02, 2004 27.03 27.16 26.91 26.95 937,600 -0.08(-0.30%)
Jul 30, 2004 26.98 27.17 26.89 27.03 596,600 +0.04(+0.13%)
Jul 29, 2004 26.43 27.05 26.26 27.00 963,300 +0.57(+2.14%)
Jul 28, 2004 26.73 26.80 26.25 26.43 897,800 -0.29(-1.07%)
Jul 27, 2004 27.30 27.30 26.66 26.71 1,521,900 -0.71(-2.57%)
Jul 26, 2004 27.75 27.75 27.27 27.42 991,800 -0.27(-0.98%)
Jul 23, 2004 27.34 27.73 27.32 27.69 1,284,400 +0.27(+0.98%)
Jul 22, 2004 27.00 27.85 26.98 27.42 2,470,400 +1.15(+4.36%)
Jul 21, 2004 27.10 27.10 26.27 26.27 688,600 -0.65(-2.40%)
Jul 20, 2004 26.70 27.02 26.70 26.92 864,800 +0.29(+1.07%)
Jul 19, 2004 26.50 26.80 26.36 26.64 812,800 +0.19(+0.70%)
Jul 16, 2004 27.10 27.23 26.39 26.45 1,582,600 +0.02(+0.08%)
Jul 15, 2004 26.50 26.91 26.42 26.43 809,700 +0.04(+0.13%)
Jul 14, 2004 26.63 27.20 26.34 26.39 1,269,200 -0.30(-1.14%)
Jul 13, 2004 26.27 26.95 26.20 26.70 1,559,200 +0.43(+1.64%)
Jul 12, 2004 26.36 26.45 26.07 26.27 1,564,900 -0.28(-1.04%)
Jul 09, 2004 26.86 27.14 26.30 26.55 1,871,900 -0.29(-1.08%)
Jul 08, 2004 26.91 27.14 26.79 26.84 1,377,700 -0.07(-0.28%)
Jul 07, 2004 27.05 27.20 26.88 26.91 839,900 -0.09(-0.33%)
Jul 06, 2004 27.75 27.75 27.00 27.00 2,445,100 -0.77(-2.79%)
Jul 02, 2004 27.86 28.12 27.62 27.77 1,342,200 -0.09(-0.32%)
Jul 01, 2004 28.27 28.27 27.16 27.86 5,819,500 -2.03(-6.77%)
Jun 30, 2004 29.73 29.92 29.55 29.89 733,700 +0.36(+1.22%)
Jun 29, 2004 29.05 29.66 29.05 29.53 731,200 +0.35(+1.20%)
Jun 28, 2004 29.34 29.65 29.12 29.18 904,700 -0.04(-0.14%)
Jun 25, 2004 29.25 29.44 29.22 29.22 631,200 -0.07(-0.22%)
Jun 24, 2004 29.50 29.50 29.14 29.29 1,112,800 -0.36(-1.23%)
Jun 23, 2004 29.59 29.82 29.48 29.65 762,700 +0.09(+0.32%)
Jun 22, 2004 29.60 29.72 29.40 29.55 781,200 -0.11(-0.37%)
Jun 21, 2004 29.91 29.95 29.64 29.66 803,700 -0.21(-0.70%)
Jun 18, 2004 30.05 30.05 29.81 29.88 936,900 -0.18(-0.58%)
Jun 17, 2004 29.82 30.11 29.82 30.05 426,400 -0.02(-0.07%)
Jun 16, 2004 30.24 30.26 29.80 30.07 1,031,900 -0.21(-0.69%)
Jun 15, 2004 30.35 30.41 30.16 30.28 846,800 +0.16(+0.51%)
Jun 14, 2004 30.34 30.42 29.98 30.12 905,900 -0.22(-0.72%)
Jun 10, 2004 30.50 30.66 30.34 30.34 821,300 -0.04(-0.12%)
Jun 09, 2004 30.75 30.86 30.34 30.38 755,000 -0.37(-1.20%)
Jun 08, 2004 30.70 30.86 30.69 30.75 669,300 -0.05(-0.15%)
Jun 07, 2004 30.89 30.94 30.70 30.80 422,000 -0.02(-0.08%)
Jun 04, 2004 30.65 30.96 30.60 30.82 668,900 +0.33(+1.08%)
Jun 03, 2004 30.49 30.90 30.41 30.49 968,300 -0.04(-0.13%)
Jun 02, 2004 30.59 30.70 30.24 30.53 834,200 -0.02(-0.05%)
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.