Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 25.11 25.17 24.70 24.75 9,656,321 -0.28(-1.13%)
Jul 29, 2004 25.29 25.31 24.76 25.03 10,820,258 -0.02(-0.09%)
Jul 28, 2004 25.13 25.31 24.48 25.05 13,439,538 -0.13(-0.53%)
Jul 27, 2004 25.32 25.62 24.91 25.18 13,712,344 -0.02(-0.10%)
Jul 26, 2004 25.20 25.51 24.77 25.21 12,518,064 -0.14(-0.56%)
Jul 23, 2004 25.85 26.09 25.16 25.35 15,567,877 -0.57(-2.21%)
Jul 22, 2004 24.49 26.07 24.39 25.92 24,952,790 +1.72(+7.12%)
Jul 21, 2004 25.11 25.17 24.14 24.20 16,168,164 -0.66(-2.66%)
Jul 20, 2004 24.47 24.87 24.22 24.86 11,932,320 +0.49(+1.99%)
Jul 19, 2004 24.42 24.71 24.10 24.38 12,522,398 -0.04(-0.16%)
Jul 16, 2004 24.83 24.86 24.38 24.42 11,396,914 -0.21(-0.87%)
Jul 15, 2004 24.91 25.10 24.34 24.63 12,751,159 -0.27(-1.08%)
Jul 14, 2004 25.01 25.35 24.87 24.90 9,970,936 -0.23(-0.91%)
Jul 13, 2004 25.24 25.25 24.91 25.13 11,221,149 +0.29(+1.18%)
Jul 12, 2004 25.11 25.13 24.64 24.83 12,760,667 -0.40(-1.57%)
Jul 09, 2004 25.41 25.73 25.17 25.23 9,626,677 -0.03(-0.13%)
Jul 08, 2004 25.44 25.75 25.09 25.26 10,710,353 -0.30(-1.16%)
Jul 07, 2004 25.37 25.70 25.36 25.56 9,964,504 +0.32(+1.28%)
Jul 06, 2004 25.80 25.95 25.05 25.24 16,568,774 -0.60(-2.34%)
Jul 02, 2004 25.75 25.95 25.52 25.84 9,079,665 +0.08(+0.31%)
Jul 01, 2004 26.25 26.28 25.66 25.76 17,402,016 -0.33(-1.27%)
Jun 30, 2004 25.65 26.22 25.65 26.10 18,832,468 +0.51(+2.00%)
Jun 29, 2004 24.54 25.71 24.47 25.58 24,285,524 +1.03(+4.19%)
Jun 28, 2004 24.72 24.92 24.46 24.55 11,947,561 -0.15(-0.59%)
Jun 25, 2004 24.58 25.05 24.37 24.70 11,616,166 +0.14(+0.58%)
Jun 24, 2004 24.24 24.91 24.05 24.56 17,113,548 +0.28(+1.15%)
Jun 23, 2004 24.24 24.32 23.94 24.28 11,960,705 -0.02(-0.07%)
Jun 22, 2004 23.55 24.42 23.52 24.30 18,491,984 +0.88(+3.76%)
Jun 21, 2004 23.78 23.99 23.15 23.42 15,514,742 -0.36(-1.50%)
Jun 18, 2004 24.37 24.38 23.64 23.78 19,494,838 -0.63(-2.58%)
Jun 17, 2004 24.55 24.57 24.26 24.40 8,216,640 -0.18(-0.73%)
Jun 16, 2004 24.73 24.82 24.58 24.58 8,579,776 -0.23(-0.94%)
Jun 15, 2004 24.74 24.97 24.59 24.82 12,004,471 +0.24(+0.99%)
Jun 14, 2004 24.71 24.92 24.49 24.57 14,672,691 -0.41(-1.63%)
Jun 10, 2004 24.65 24.98 24.54 24.98 9,383,234 +0.50(+2.04%)
Jun 09, 2004 24.71 24.83 24.42 24.48 7,500,854 -0.32(-1.28%)
Jun 08, 2004 24.44 24.87 24.34 24.80 11,054,892 +0.24(+0.98%)
Jun 07, 2004 24.10 24.58 23.98 24.56 11,211,221 +0.50(+2.08%)
Jun 04, 2004 24.46 24.64 24.05 24.06 13,220,006 -0.13(-0.53%)
Jun 03, 2004 24.14 24.50 24.07 24.19 9,371,489 -0.12(-0.50%)
Jun 02, 2004 24.37 24.43 24.02 24.31 10,853,258 -0.03(-0.10%)
Jun 01, 2004 23.76 24.35 23.76 24.33 11,348,673 +0.35(+1.46%)
May 28, 2004 23.90 24.05 23.72 23.98 6,864,352 +0.10(+0.40%)
May 27, 2004 23.96 24.04 23.70 23.89 11,646,509 +0.08(+0.35%)
May 26, 2004 23.86 23.94 23.66 23.80 10,342,043 -0.12(-0.49%)
May 25, 2004 23.44 23.99 23.29 23.92 16,314,984 +0.48(+2.06%)
May 24, 2004 23.45 23.69 23.37 23.44 11,520,942 +0.05(+0.23%)
May 21, 2004 23.15 23.39 23.06 23.39 10,689,518 +0.43(+1.87%)
May 20, 2004 22.81 23.17 22.79 22.96 10,090,210 +0.23(+1.01%)
May 19, 2004 23.12 23.37 22.69 22.73 15,859,980 -0.16(-0.72%)
May 18, 2004 22.60 22.96 22.55 22.89 9,514,953 +0.52(+2.33%)
May 17, 2004 22.23 22.58 22.10 22.37 12,250,850 -0.39(-1.71%)
May 14, 2004 23.10 23.31 22.72 22.76 11,423,202 -0.29(-1.27%)
May 13, 2004 22.64 23.08 22.64 23.05 13,498,965 +0.20(+0.89%)
May 12, 2004 23.07 23.16 22.29 22.85 24,410,112 -0.29(-1.27%)
May 11, 2004 22.85 23.31 22.84 23.14 13,562,867 +0.39(+1.71%)
May 10, 2004 22.33 22.87 22.26 22.75 16,073,499 +0.14(+0.60%)
May 07, 2004 22.73 23.05 22.60 22.62 11,544,014 -0.24(-1.03%)
May 06, 2004 23.02 23.11 22.61 22.85 10,242,624 -0.39(-1.69%)
May 05, 2004 23.02 23.40 22.84 23.25 9,954,297 +0.13(+0.56%)
May 04, 2004 22.78 23.55 22.71 23.12 13,067,313 +0.24(+1.05%)
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.