Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 34.47 34.65 33.56 33.90 868,300 -0.41(-1.21%)
Jun 30, 2004 33.70 34.41 33.69 34.31 750,400 +0.64(+1.90%)
Jun 29, 2004 33.28 33.95 33.07 33.67 903,300 -0.10(-0.30%)
Jun 28, 2004 34.60 34.76 33.70 33.78 907,000 -0.77(-2.24%)
Jun 25, 2004 35.04 35.28 34.47 34.55 783,600 -0.49(-1.40%)
Jun 24, 2004 34.25 36.03 34.25 35.04 2,041,400 +0.88(+2.56%)
Jun 23, 2004 33.58 34.30 33.54 34.17 1,019,800 +0.67(+2.02%)
Jun 22, 2004 33.20 33.50 33.00 33.49 847,700 +0.45(+1.35%)
Jun 21, 2004 33.25 33.74 32.70 33.04 1,013,500 -0.05(-0.17%)
Jun 18, 2004 33.20 33.38 32.75 33.10 1,339,800 +0.21(+0.65%)
Jun 17, 2004 32.50 33.16 32.15 32.88 2,384,700 +1.03(+3.23%)
Jun 16, 2004 31.80 32.70 31.50 31.86 1,726,300 +0.16(+0.50%)
Jun 15, 2004 31.55 31.80 31.14 31.70 1,259,500 +0.89(+2.87%)
Jun 14, 2004 31.64 31.85 30.63 30.81 982,900 -0.84(-2.64%)
Jun 10, 2004 31.83 32.05 31.40 31.64 745,100 -0.01(-0.03%)
Jun 09, 2004 32.40 32.44 31.50 31.66 1,700,700 -1.14(-3.49%)
Jun 08, 2004 33.25 33.35 32.33 32.80 1,599,300 -1.34(-3.93%)
Jun 07, 2004 32.83 34.20 32.71 34.14 1,106,900 +1.35(+4.13%)
Jun 04, 2004 32.55 32.94 32.00 32.78 760,900 +0.45(+1.39%)
Jun 03, 2004 32.60 32.75 32.28 32.33 610,300 -0.40(-1.21%)
Jun 02, 2004 33.00 33.17 32.03 32.73 961,500 +0.07(+0.21%)
Jun 01, 2004 32.94 33.19 32.35 32.66 578,500 -0.28(-0.85%)
May 28, 2004 33.00 33.15 32.69 32.94 571,900 +0.02(+0.06%)
May 27, 2004 32.75 33.38 32.62 32.92 983,100 +0.22(+0.67%)
May 26, 2004 33.44 33.84 32.62 32.70 1,687,000 -0.76(-2.29%)
May 25, 2004 31.84 33.47 31.70 33.47 1,687,200 +1.41(+4.40%)
May 24, 2004 31.86 32.09 31.38 32.05 1,138,200 +0.91(+2.91%)
May 21, 2004 30.88 31.27 30.55 31.15 1,262,300 +0.60(+1.96%)
May 20, 2004 30.73 30.83 30.16 30.55 1,490,500 +0.02(+0.07%)
May 19, 2004 31.50 31.64 30.53 30.53 1,164,500 -0.92(-2.94%)
May 18, 2004 31.51 31.73 31.05 31.45 607,700 +0.01(+0.05%)
May 17, 2004 31.80 32.26 31.41 31.44 1,180,300 -0.64(-1.98%)
May 14, 2004 31.71 32.35 31.67 32.08 1,350,700 +0.58(+1.83%)
May 13, 2004 31.12 31.80 30.68 31.50 1,448,000 +0.29(+0.93%)
May 12, 2004 31.12 31.37 30.14 31.21 1,712,400 +0.09(+0.29%)
May 11, 2004 31.05 31.45 30.83 31.12 1,524,700 +0.08(+0.24%)
May 10, 2004 32.03 32.03 30.68 31.05 1,647,100 -1.01(-3.15%)
May 07, 2004 33.50 33.50 31.98 32.05 2,020,100 -1.72(-5.11%)
May 06, 2004 34.25 34.58 33.63 33.78 944,600 -0.92(-2.65%)
May 05, 2004 34.68 34.90 34.40 34.70 579,400 +0.03(+0.07%)
May 04, 2004 34.80 35.12 34.30 34.67 999,500 -0.03(-0.07%)
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.