Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 41.47 42.52 41.22 42.24 1,067,500 +0.77(+1.87%)
Sep 29, 2004 42.05 42.46 41.36 41.47 1,094,500 -0.38(-0.92%)
Sep 28, 2004 42.72 42.95 41.71 41.85 1,312,600 -0.92(-2.14%)
Sep 27, 2004 41.76 43.29 41.35 42.77 2,232,400 +1.01(+2.42%)
Sep 24, 2004 41.97 42.01 41.24 41.76 1,258,400 -0.19(-0.45%)
Sep 23, 2004 42.20 42.30 41.65 41.95 1,426,100 -0.24(-0.58%)
Sep 22, 2004 41.54 42.72 41.15 42.20 3,124,100 +0.52(+1.24%)
Sep 21, 2004 39.50 41.95 38.95 41.68 5,421,000 +3.55(+9.32%)
Sep 20, 2004 37.71 38.81 37.71 38.12 1,417,100 -0.48(-1.24%)
Sep 17, 2004 38.80 38.84 38.41 38.60 1,101,300 +0.26(+0.68%)
Sep 16, 2004 38.12 38.46 37.90 38.35 879,900 +0.35(+0.93%)
Sep 15, 2004 38.30 38.45 37.90 37.99 884,300 -0.64(-1.67%)
Sep 14, 2004 38.28 38.75 38.07 38.63 862,000 +0.29(+0.74%)
Sep 13, 2004 37.58 38.45 37.58 38.35 1,110,300 +0.77(+2.06%)
Sep 10, 2004 37.54 37.64 37.12 37.58 714,000 +0.03(+0.08%)
Sep 09, 2004 37.00 37.62 36.95 37.54 1,387,300 +0.54(+1.47%)
Sep 08, 2004 37.00 37.26 36.72 37.00 1,271,300 -0.17(-0.44%)
Sep 07, 2004 36.12 37.47 35.92 37.17 1,840,800 +1.78(+5.03%)
Sep 03, 2004 34.95 35.46 34.94 35.38 537,900 +0.20(+0.58%)
Sep 02, 2004 35.21 35.30 34.78 35.18 615,600 -0.08(-0.23%)
Sep 01, 2004 34.45 35.33 34.30 35.26 1,195,500 +0.88(+2.54%)
Aug 31, 2004 34.60 34.60 33.86 34.38 479,600 +0.52(+1.54%)
Aug 30, 2004 34.54 34.65 33.74 33.87 535,200 -0.67(-1.95%)
Aug 27, 2004 34.40 34.64 34.21 34.54 312,900 +0.10(+0.29%)
Aug 26, 2004 34.00 34.56 33.84 34.44 639,400 +0.32(+0.94%)
Aug 25, 2004 34.60 34.72 33.44 34.12 1,133,300 -0.28(-0.81%)
Aug 24, 2004 34.78 34.97 34.08 34.40 789,500 -0.25(-0.74%)
Aug 23, 2004 34.28 34.96 33.97 34.65 829,900 +0.37(+1.08%)
Aug 20, 2004 33.74 34.28 33.74 34.28 541,500 +0.56(+1.68%)
Aug 19, 2004 33.95 34.09 33.48 33.72 520,400 -0.33(-0.98%)
Aug 18, 2004 33.70 34.12 33.60 34.05 637,900 +0.31(+0.93%)
Aug 17, 2004 34.03 34.42 33.49 33.74 920,500 +0.52(+1.57%)
Aug 16, 2004 32.27 33.24 32.25 33.22 1,054,800 +0.93(+2.88%)
Aug 13, 2004 32.10 32.35 31.88 32.29 774,600 +0.46(+1.46%)
Aug 12, 2004 32.51 32.60 31.60 31.83 1,327,800 -0.81(-2.48%)
Aug 11, 2004 32.75 32.83 32.40 32.63 950,600 -0.21(-0.62%)
Aug 10, 2004 32.25 32.93 32.24 32.84 1,165,100 +0.94(+2.95%)
Aug 09, 2004 32.38 32.81 31.85 31.90 954,100 -0.52(-1.59%)
Aug 06, 2004 32.50 32.88 32.23 32.42 1,214,600 +0.24(+0.73%)
Aug 05, 2004 32.50 32.86 32.12 32.18 1,351,800 +0.03(+0.09%)
Aug 04, 2004 31.65 32.47 31.57 32.15 617,200 +0.29(+0.91%)
Aug 03, 2004 32.10 32.10 31.60 31.86 689,600 -0.26(-0.81%)
Aug 02, 2004 31.77 32.18 31.75 32.12 1,066,500 +0.09(+0.30%)
Jul 30, 2004 32.20 32.35 31.77 32.03 572,600 -0.20(-0.62%)
Jul 29, 2004 31.67 32.24 31.25 32.22 868,800 +0.67(+2.12%)
Jul 28, 2004 31.43 31.70 31.07 31.55 841,500 +0.13(+0.41%)
Jul 27, 2004 31.51 32.01 30.64 31.42 1,609,900 -0.02(-0.05%)
Jul 26, 2004 32.25 32.40 31.12 31.44 1,232,500 -0.84(-2.62%)
Jul 23, 2004 32.72 32.78 31.99 32.28 806,500 -0.37(-1.12%)
Jul 22, 2004 32.12 32.84 31.99 32.65 1,062,200 +0.72(+2.25%)
Jul 21, 2004 32.75 33.13 31.92 31.93 938,000 -0.82(-2.50%)
Jul 20, 2004 32.47 32.75 31.87 32.75 1,517,100 -0.42(-1.25%)
Jul 19, 2004 33.72 33.72 32.72 33.17 995,900 -0.38(-1.12%)
Jul 16, 2004 33.24 33.84 33.24 33.54 1,155,900 +0.82(+2.51%)
Jul 15, 2004 32.67 32.88 32.45 32.72 589,800 +0.12(+0.38%)
Jul 14, 2004 32.92 33.22 32.43 32.60 525,200 -0.50(-1.51%)
Jul 13, 2004 32.70 33.46 32.43 33.10 1,048,800 +0.72(+2.22%)
Jul 12, 2004 32.56 32.67 31.99 32.38 972,000 -0.10(-0.32%)
Jul 09, 2004 32.45 32.79 32.14 32.48 1,183,700 +0.17(+0.54%)
Jul 08, 2004 33.40 33.40 32.28 32.30 1,498,700 -1.59(-4.69%)
Jul 07, 2004 33.99 34.38 33.58 33.90 568,700 +0.03(+0.07%)
Jul 06, 2004 34.50 34.58 33.58 33.87 1,403,500 -0.69(-2.00%)
Jul 02, 2004 34.42 35.08 34.40 34.56 913,700 +0.66(+1.95%)
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.