Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 33.50 33.68 33.08 33.27 601,900 -0.23(-0.69%)
Oct 28, 2004 33.20 34.00 33.20 33.50 732,200 +0.30(+0.90%)
Oct 27, 2004 32.35 33.38 32.01 33.20 731,900 +1.00(+3.11%)
Oct 26, 2004 32.25 32.50 31.81 32.20 819,600 -0.12(-0.37%)
Oct 25, 2004 31.70 32.38 31.28 32.32 1,119,600 -0.08(-0.25%)
Oct 22, 2004 32.95 33.31 32.34 32.40 317,600 -0.58(-1.76%)
Oct 21, 2004 32.80 33.26 32.45 32.98 427,800 +0.32(+0.98%)
Oct 20, 2004 33.00 33.32 32.50 32.66 686,500 -0.36(-1.09%)
Oct 19, 2004 33.25 33.67 33.01 33.02 571,300 -0.11(-0.33%)
Oct 18, 2004 32.59 33.32 32.45 33.13 895,600 +0.58(+1.78%)
Oct 15, 2004 32.74 32.90 32.10 32.55 1,012,300 -0.12(-0.37%)
Oct 14, 2004 32.85 33.18 32.60 32.67 1,411,400 +0.14(+0.43%)
Oct 13, 2004 33.52 33.53 32.09 32.53 1,671,400 -1.02(-3.04%)
Oct 12, 2004 33.75 33.90 33.30 33.55 866,200 -0.55(-1.61%)
Oct 11, 2004 34.25 34.35 33.95 34.10 567,400 -0.30(-0.87%)
Oct 08, 2004 34.71 35.20 34.26 34.40 473,800 -0.65(-1.85%)
Oct 07, 2004 35.64 35.87 34.85 35.05 578,800 -0.59(-1.66%)
Oct 06, 2004 35.95 35.95 35.44 35.64 884,300 -0.18(-0.50%)
Oct 05, 2004 36.71 36.73 35.75 35.82 912,200 -0.94(-2.56%)
Oct 04, 2004 37.08 37.30 36.70 36.76 683,400 -0.32(-0.86%)
Oct 01, 2004 37.10 37.58 36.95 37.08 412,300 +0.08(+0.22%)
Sep 30, 2004 37.00 37.19 36.50 37.00 421,600 -0.17(-0.46%)
Sep 29, 2004 36.80 37.20 36.63 37.17 263,400 +0.38(+1.03%)
Sep 28, 2004 36.30 36.81 36.22 36.79 419,700 +0.44(+1.21%)
Sep 27, 2004 36.80 36.82 36.30 36.35 351,600 -0.45(-1.22%)
Sep 24, 2004 36.35 36.94 36.35 36.80 240,100 +0.28(+0.77%)
Sep 23, 2004 36.56 36.65 36.20 36.52 344,100 -0.33(-0.90%)
Sep 22, 2004 37.25 37.25 36.52 36.85 547,400 +0.05(+0.14%)
Sep 21, 2004 36.15 36.87 36.05 36.80 375,800 +0.75(+2.08%)
Sep 20, 2004 35.95 36.13 35.80 36.05 376,500 -0.06(-0.17%)
Sep 17, 2004 36.15 36.30 35.66 36.11 296,600 +0.16(+0.45%)
Sep 16, 2004 35.25 36.14 35.25 35.95 374,300 +0.62(+1.75%)
Sep 15, 2004 35.15 35.40 35.00 35.33 168,800 +0.00(+0.00%)
Sep 14, 2004 35.30 35.60 35.20 35.33 206,200 -0.03(-0.08%)
Sep 13, 2004 34.67 35.40 34.64 35.36 241,600 +0.69(+1.99%)
Sep 10, 2004 34.25 34.73 34.11 34.67 142,900 +0.22(+0.64%)
Sep 09, 2004 34.75 34.85 34.18 34.45 281,800 -0.35(-1.01%)
Sep 08, 2004 34.94 35.10 34.55 34.80 335,600 -0.14(-0.40%)
Sep 07, 2004 35.00 35.25 34.74 34.94 280,700 +0.16(+0.46%)
Sep 03, 2004 34.45 34.89 34.38 34.78 328,200 +0.17(+0.49%)
Sep 02, 2004 34.46 34.64 34.07 34.61 593,100 +0.15(+0.44%)
Sep 01, 2004 34.60 34.76 34.19 34.46 342,700 -0.10(-0.29%)
Aug 31, 2004 34.09 34.58 34.00 34.56 262,800 +0.48(+1.41%)
Aug 30, 2004 34.50 34.64 34.08 34.08 218,900 -0.43(-1.25%)
Aug 27, 2004 34.51 34.71 34.27 34.51 374,700 +0.00(+0.00%)
Aug 26, 2004 34.70 34.91 34.47 34.51 384,300 -0.31(-0.89%)
Aug 25, 2004 34.50 34.85 34.36 34.82 373,700 +0.32(+0.93%)
Aug 24, 2004 34.53 34.96 34.38 34.50 408,400 +0.17(+0.50%)
Aug 23, 2004 34.73 34.78 34.21 34.33 429,600 -0.32(-0.92%)
Aug 20, 2004 34.66 35.01 34.51 34.65 724,000 +0.00(+0.00%)
Aug 19, 2004 34.70 35.15 33.90 34.65 1,378,300 -0.34(-0.97%)
Aug 18, 2004 33.75 35.11 33.75 34.99 1,122,700 +1.27(+3.77%)
Aug 17, 2004 33.10 34.00 33.05 33.72 445,600 +0.77(+2.34%)
Aug 16, 2004 32.36 33.10 32.36 32.95 493,700 +0.50(+1.54%)
Aug 13, 2004 32.40 32.74 32.24 32.45 290,600 -0.10(-0.31%)
Aug 12, 2004 33.05 33.09 32.43 32.55 432,200 -0.53(-1.60%)
Aug 11, 2004 32.75 33.25 32.24 33.08 400,900 +0.18(+0.55%)
Aug 10, 2004 32.30 33.00 32.30 32.90 450,200 +0.54(+1.67%)
Aug 09, 2004 32.35 32.51 32.15 32.36 414,700 +0.01(+0.03%)
Aug 06, 2004 33.10 33.14 32.15 32.35 505,500 -0.86(-2.59%)
Aug 05, 2004 34.30 34.30 33.18 33.21 718,200 -1.23(-3.57%)
Aug 04, 2004 34.30 34.62 33.77 34.44 451,900 +0.02(+0.06%)
Aug 03, 2004 34.77 34.77 34.17 34.42 428,100 -0.35(-1.01%)
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.