Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.17 22.37 22.04 22.37 3,126,496 +0.15(+0.66%)
Sep 29, 2004 22.22 22.27 22.12 22.22 1,825,692 -0.06(-0.26%)
Sep 28, 2004 22.13 22.30 22.08 22.28 2,352,619 +0.10(+0.46%)
Sep 27, 2004 22.15 22.22 21.99 22.18 2,912,708 +0.06(+0.27%)
Sep 24, 2004 21.83 22.25 21.80 22.12 3,981,647 +0.24(+1.11%)
Sep 23, 2004 21.89 21.93 21.79 21.87 2,188,166 -0.01(-0.07%)
Sep 22, 2004 21.85 21.96 21.78 21.89 2,045,867 -0.10(-0.44%)
Sep 21, 2004 21.85 22.01 21.83 21.98 1,609,185 +0.08(+0.37%)
Sep 20, 2004 21.89 21.99 21.85 21.90 1,293,872 -0.07(-0.33%)
Sep 17, 2004 21.93 21.99 21.89 21.98 3,922,390 +0.05(+0.23%)
Sep 16, 2004 21.71 21.94 21.68 21.93 3,271,920 +0.07(+0.34%)
Sep 15, 2004 21.52 21.97 21.48 21.85 13,379,076 +0.29(+1.33%)
Sep 14, 2004 21.61 21.62 21.50 21.57 1,889,706 -0.02(-0.10%)
Sep 13, 2004 21.54 21.60 21.46 21.59 1,571,130 +0.02(+0.10%)
Sep 10, 2004 21.42 21.60 21.25 21.57 1,548,297 +0.11(+0.51%)
Sep 09, 2004 21.43 21.54 21.40 21.46 1,838,467 +0.09(+0.41%)
Sep 08, 2004 21.48 21.55 21.33 21.37 2,091,534 -0.25(-1.16%)
Sep 07, 2004 21.63 21.70 21.54 21.62 1,657,298 +0.10(+0.44%)
Sep 03, 2004 21.63 21.67 21.47 21.52 1,562,160 -0.11(-0.51%)
Sep 02, 2004 21.59 21.65 21.48 21.63 2,478,472 +0.05(+0.24%)
Sep 01, 2004 21.46 21.59 21.43 21.58 2,856,441 +0.10(+0.48%)
Aug 31, 2004 20.97 21.51 20.95 21.48 3,726,135 +0.43(+2.03%)
Aug 30, 2004 20.88 21.12 20.84 21.05 1,465,256 +0.10(+0.46%)
Aug 27, 2004 21.04 21.06 20.95 20.95 1,058,474 -0.07(-0.35%)
Aug 26, 2004 20.97 21.11 20.95 21.03 686,214 +0.03(+0.14%)
Aug 25, 2004 20.91 21.04 20.86 21.00 1,117,460 +0.07(+0.35%)
Aug 24, 2004 21.04 21.18 20.91 20.93 989,431 -0.07(-0.35%)
Aug 23, 2004 21.11 21.13 20.91 21.00 1,690,868 -0.15(-0.73%)
Aug 20, 2004 21.04 21.15 20.97 21.15 1,084,161 +0.12(+0.56%)
Aug 19, 2004 21.09 21.15 20.95 21.04 1,484,419 -0.21(-0.97%)
Aug 18, 2004 20.87 21.29 20.87 21.24 2,403,177 +0.29(+1.40%)
Aug 17, 2004 20.90 20.98 20.79 20.95 1,492,166 +0.12(+0.60%)
Aug 16, 2004 20.85 20.93 20.63 20.82 1,813,867 -0.02(-0.11%)
Aug 13, 2004 20.86 20.92 20.71 20.84 2,375,723 +0.01(+0.07%)
Aug 12, 2004 20.71 20.85 20.60 20.83 2,412,148 +0.06(+0.28%)
Aug 11, 2004 20.76 20.84 20.68 20.77 1,447,859 -0.09(-0.42%)
Aug 10, 2004 20.71 20.92 20.66 20.86 2,392,033 +0.29(+1.43%)
Aug 09, 2004 20.68 20.79 20.49 20.56 2,503,344 -0.11(-0.53%)
Aug 06, 2004 20.37 20.84 20.37 20.68 2,463,522 +0.31(+1.52%)
Aug 05, 2004 20.68 20.76 20.34 20.37 1,499,369 -0.28(-1.35%)
Aug 04, 2004 20.49 20.73 20.37 20.65 2,054,430 +0.02(+0.11%)
Aug 03, 2004 20.82 20.87 20.47 20.62 3,864,220 -0.27(-1.30%)
Aug 02, 2004 21.06 21.15 20.77 20.90 2,412,012 -0.10(-0.49%)
Jul 30, 2004 20.57 21.02 20.57 21.00 1,858,718 +0.35(+1.67%)
Jul 29, 2004 20.56 20.73 20.50 20.65 2,586,250 +0.12(+0.57%)
Jul 28, 2004 20.45 20.59 20.23 20.54 2,560,698 -0.03(-0.14%)
Jul 27, 2004 20.60 20.60 20.39 20.56 1,582,003 +0.04(+0.18%)
Jul 26, 2004 20.68 20.84 20.43 20.53 1,269,272 -0.21(-0.99%)
Jul 23, 2004 20.65 20.82 20.48 20.73 1,620,602 +0.09(+0.43%)
Jul 22, 2004 20.62 20.79 20.56 20.65 1,425,162 -0.08(-0.39%)
Jul 21, 2004 21.28 21.32 20.73 20.73 1,247,662 -0.54(-2.53%)
Jul 20, 2004 21.12 21.32 21.01 21.26 2,154,053 +0.07(+0.31%)
Jul 19, 2004 21.16 21.30 21.14 21.20 1,520,979 -0.01(-0.03%)
Jul 16, 2004 21.09 21.23 20.97 21.21 2,118,172 +0.29(+1.41%)
Jul 15, 2004 20.79 20.98 20.64 20.91 1,433,588 +0.19(+0.92%)
Jul 14, 2004 20.45 20.91 20.42 20.72 1,418,638 +0.15(+0.75%)
Jul 13, 2004 20.62 20.65 20.45 20.56 821,853 -0.07(-0.32%)
Jul 12, 2004 20.58 20.65 20.49 20.63 1,342,392 +0.01(+0.07%)
Jul 09, 2004 20.69 20.71 20.55 20.62 1,560,801 -0.07(-0.32%)
Jul 08, 2004 20.99 21.04 20.60 20.68 2,272,567 -0.31(-1.47%)
Jul 07, 2004 20.79 21.01 20.73 20.99 1,703,236 +0.21(+0.99%)
Jul 06, 2004 20.82 20.90 20.64 20.79 1,522,067 -0.07(-0.35%)
Jul 02, 2004 20.56 20.90 20.54 20.86 1,511,330 +0.40(+1.98%)
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.