Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.41 21.48 21.04 21.18 225,200 -0.31(-1.44%)
Sep 29, 2004 21.30 21.63 21.30 21.49 183,000 +0.28(+1.32%)
Sep 28, 2004 21.06 21.35 21.06 21.21 181,200 +0.11(+0.52%)
Sep 27, 2004 21.45 21.65 21.00 21.10 346,200 -0.42(-1.95%)
Sep 24, 2004 21.47 21.87 21.37 21.52 228,600 +0.15(+0.70%)
Sep 23, 2004 21.30 21.60 21.20 21.37 94,100 +0.02(+0.09%)
Sep 22, 2004 21.66 21.71 21.20 21.35 332,900 -0.31(-1.43%)
Sep 21, 2004 21.86 21.93 21.53 21.66 130,300 -0.20(-0.91%)
Sep 20, 2004 21.67 21.94 21.46 21.86 170,100 +0.25(+1.16%)
Sep 17, 2004 22.32 22.32 21.31 21.61 546,300 -0.49(-2.22%)
Sep 16, 2004 22.30 22.40 22.00 22.10 220,400 -0.20(-0.90%)
Sep 15, 2004 22.43 22.54 22.25 22.30 197,500 -0.13(-0.58%)
Sep 14, 2004 22.17 22.47 21.86 22.43 171,700 +0.05(+0.22%)
Sep 13, 2004 22.60 22.66 22.09 22.38 299,400 -0.23(-1.02%)
Sep 10, 2004 22.60 22.70 22.30 22.61 211,200 +0.01(+0.04%)
Sep 09, 2004 22.44 22.86 22.43 22.60 451,700 +0.16(+0.71%)
Sep 08, 2004 23.07 23.07 22.30 22.44 274,600 -0.56(-2.43%)
Sep 07, 2004 22.90 23.36 22.90 23.00 211,300 +0.13(+0.57%)
Sep 03, 2004 22.90 23.05 22.70 22.87 85,600 +0.03(+0.13%)
Sep 02, 2004 22.68 22.88 22.48 22.84 269,900 +0.17(+0.75%)
Sep 01, 2004 22.23 23.13 22.23 22.67 501,300 +0.33(+1.48%)
Aug 31, 2004 22.06 22.34 22.00 22.34 121,400 +0.29(+1.32%)
Aug 30, 2004 22.16 22.35 22.05 22.05 181,400 -0.25(-1.12%)
Aug 27, 2004 21.94 22.34 21.85 22.30 220,300 +0.39(+1.78%)
Aug 26, 2004 21.90 21.92 21.60 21.91 412,200 +0.30(+1.39%)
Aug 25, 2004 21.50 21.90 21.50 21.61 639,000 +0.03(+0.14%)
Aug 24, 2004 21.39 21.60 21.22 21.58 427,400 +0.24(+1.12%)
Aug 23, 2004 21.61 21.73 20.99 21.34 864,600 +0.56(+2.69%)
Aug 20, 2004 20.68 21.02 20.53 20.78 893,400 +0.21(+1.02%)
Aug 19, 2004 21.37 21.60 20.04 20.57 1,094,600 -1.51(-6.84%)
Aug 18, 2004 22.89 23.30 21.88 22.08 1,154,300 -1.21(-5.20%)
Aug 17, 2004 23.22 23.38 23.08 23.29 104,400 +0.11(+0.47%)
Aug 16, 2004 23.05 23.25 23.00 23.18 268,700 +0.00(+0.00%)
Aug 13, 2004 23.01 23.18 22.98 23.18 131,500 +0.22(+0.96%)
Aug 12, 2004 22.94 23.10 22.65 22.96 114,900 +0.02(+0.09%)
Aug 11, 2004 22.56 23.13 22.50 22.94 208,100 +0.33(+1.46%)
Aug 10, 2004 22.52 22.84 22.50 22.61 253,000 -0.05(-0.22%)
Aug 09, 2004 23.30 23.42 22.50 22.66 331,000 -0.55(-2.37%)
Aug 06, 2004 23.45 23.50 22.42 23.21 872,100 -0.90(-3.73%)
Aug 05, 2004 24.16 24.22 23.64 24.11 159,500 -0.10(-0.41%)
Aug 04, 2004 24.06 24.45 23.36 24.21 177,900 -0.08(-0.33%)
Aug 03, 2004 24.19 24.30 23.99 24.29 141,500 -0.09(-0.37%)
Aug 02, 2004 23.52 24.49 23.49 24.38 127,000 +0.63(+2.65%)
Jul 30, 2004 23.74 23.87 23.53 23.75 178,300 +0.01(+0.04%)
Jul 29, 2004 23.72 23.94 23.48 23.74 162,000 -0.01(-0.04%)
Jul 28, 2004 23.34 24.32 22.68 23.75 535,800 -1.24(-4.96%)
Jul 27, 2004 25.22 25.24 24.63 24.99 229,600 -0.26(-1.03%)
Jul 26, 2004 25.25 25.97 24.26 25.25 328,600 -0.02(-0.08%)
Jul 23, 2004 26.09 26.09 25.27 25.27 62,200 -0.59(-2.28%)
Jul 22, 2004 25.69 26.48 25.50 25.86 164,400 +0.18(+0.70%)
Jul 21, 2004 26.53 26.53 25.48 25.68 131,600 -0.84(-3.17%)
Jul 20, 2004 25.77 26.52 25.65 26.52 144,400 +0.75(+2.91%)
Jul 19, 2004 26.68 26.68 25.39 25.77 302,300 -0.93(-3.48%)
Jul 16, 2004 26.57 26.70 26.02 26.70 139,200 +0.20(+0.75%)
Jul 15, 2004 26.50 26.66 26.20 26.50 121,000 +0.10(+0.38%)
Jul 14, 2004 25.64 26.49 25.58 26.40 164,700 +0.74(+2.88%)
Jul 13, 2004 25.85 25.88 25.59 25.66 246,900 -0.09(-0.35%)
Jul 12, 2004 25.47 25.85 25.32 25.75 195,100 +0.21(+0.82%)
Jul 09, 2004 25.33 25.69 25.33 25.54 87,800 +0.17(+0.67%)
Jul 08, 2004 26.15 26.27 25.35 25.37 303,700 -0.78(-2.98%)
Jul 07, 2004 25.15 26.39 25.01 26.15 363,400 +1.15(+4.60%)
Jul 06, 2004 25.18 25.19 24.46 25.00 133,000 -0.21(-0.83%)
Jul 02, 2004 25.15 25.21 24.80 25.21 135,700 +0.21(+0.84%)
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.