Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 41.01 41.42 40.25 41.12 733,900 -0.01(-0.02%)
Oct 28, 2004 40.91 41.55 40.83 41.13 676,900 +0.25(+0.61%)
Oct 27, 2004 40.94 41.24 40.20 40.88 1,204,500 -0.02(-0.04%)
Oct 26, 2004 40.20 40.99 39.77 40.90 1,482,600 +1.45(+3.68%)
Oct 25, 2004 38.50 39.82 38.48 39.45 1,372,300 +1.20(+3.14%)
Oct 22, 2004 38.10 38.66 37.91 38.25 725,900 -0.27(-0.71%)
Oct 21, 2004 38.30 38.98 37.68 38.52 895,900 +0.48(+1.25%)
Oct 20, 2004 37.80 38.25 37.56 38.05 911,000 -0.20(-0.52%)
Oct 19, 2004 38.48 39.24 38.05 38.25 938,800 -0.50(-1.29%)
Oct 18, 2004 38.25 38.91 38.07 38.75 873,200 -0.25(-0.64%)
Oct 15, 2004 38.77 39.10 38.55 39.00 717,700 +0.25(+0.65%)
Oct 14, 2004 38.69 39.17 38.35 38.75 913,700 +0.06(+0.17%)
Oct 13, 2004 39.48 39.65 38.26 38.69 1,621,400 -1.13(-2.85%)
Oct 12, 2004 39.06 39.95 38.75 39.82 1,138,400 +0.76(+1.93%)
Oct 11, 2004 39.52 39.70 38.98 39.06 811,800 -0.30(-0.75%)
Oct 08, 2004 39.60 39.95 38.62 39.36 1,532,900 +0.04(+0.10%)
Oct 07, 2004 40.78 40.78 39.17 39.32 1,850,700 -1.46(-3.58%)
Oct 06, 2004 39.92 41.35 39.77 40.78 1,912,000 +0.93(+2.33%)
Oct 05, 2004 39.48 40.24 39.10 39.85 2,910,900 -0.59(-1.47%)
Oct 04, 2004 42.38 42.64 40.20 40.45 2,454,100 -1.80(-4.27%)
Oct 01, 2004 42.25 42.49 41.80 42.25 783,700 +0.01(+0.01%)
Sep 30, 2004 41.47 42.52 41.22 42.24 1,067,500 +0.77(+1.87%)
Sep 29, 2004 42.05 42.45 41.36 41.47 1,094,500 -0.38(-0.92%)
Sep 28, 2004 42.72 42.95 41.70 41.85 1,312,600 -0.92(-2.14%)
Sep 27, 2004 41.77 43.30 41.34 42.77 2,232,400 +1.01(+2.42%)
Sep 24, 2004 41.98 42.02 41.24 41.76 1,258,400 -0.19(-0.45%)
Sep 23, 2004 42.20 42.30 41.66 41.95 1,426,100 -0.24(-0.58%)
Sep 22, 2004 41.55 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 38.34 879,900 +0.35(+0.93%)
Sep 15, 2004 38.30 38.45 37.90 37.99 884,300 -0.64(-1.67%)
Sep 14, 2004 38.27 38.75 38.07 38.63 862,000 +0.28(+0.74%)
Sep 13, 2004 37.58 38.45 37.58 38.35 1,110,300 +0.77(+2.06%)
Sep 10, 2004 37.55 37.64 37.12 37.58 714,000 +0.03(+0.08%)
Sep 09, 2004 37.00 37.62 36.95 37.55 1,387,300 +0.55(+1.47%)
Sep 08, 2004 37.00 37.26 36.72 37.00 1,271,300 -0.16(-0.44%)
Sep 07, 2004 36.12 37.47 35.92 37.16 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 34.55 34.65 33.74 33.87 535,200 -0.67(-1.95%)
Aug 27, 2004 34.40 34.64 34.20 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 34.77 34.98 34.08 34.40 789,500 -0.26(-0.74%)
Aug 23, 2004 34.28 34.96 33.97 34.66 829,900 +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 -0.34(-0.98%)
Aug 18, 2004 33.70 34.12 33.59 34.05 637,900 +0.31(+0.93%)
Aug 17, 2004 34.02 34.42 33.48 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 31.82 1,327,800 -0.81(-2.48%)
Aug 11, 2004 32.75 32.84 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 32.41 1,214,600 +0.23(+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%)
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.