Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 24.57 24.63 24.46 24.57 518,700 +0.02(+0.06%)
Jul 29, 2004 24.62 24.73 24.45 24.55 501,400 +0.00(+0.00%)
Jul 28, 2004 24.31 24.64 24.25 24.55 737,300 +0.23(+0.92%)
Jul 27, 2004 24.32 24.45 24.23 24.32 993,100 +0.02(+0.08%)
Jul 26, 2004 24.23 24.43 24.22 24.30 852,500 +0.07(+0.27%)
Jul 23, 2004 24.43 24.43 24.13 24.24 492,200 -0.19(-0.76%)
Jul 22, 2004 24.50 24.54 24.07 24.43 758,300 -0.25(-1.01%)
Jul 21, 2004 24.72 25.00 24.64 24.68 826,700 +0.02(+0.08%)
Jul 20, 2004 24.50 24.75 24.49 24.66 649,500 +0.11(+0.45%)
Jul 19, 2004 24.60 24.70 24.45 24.55 889,100 +0.03(+0.12%)
Jul 16, 2004 24.41 24.61 24.30 24.52 1,167,800 +0.28(+1.16%)
Jul 15, 2004 23.95 24.40 23.90 24.23 666,500 +0.31(+1.30%)
Jul 14, 2004 23.95 24.18 23.84 23.93 617,100 -0.07(-0.29%)
Jul 13, 2004 23.77 24.09 23.75 24.00 1,017,600 +0.29(+1.20%)
Jul 12, 2004 23.45 23.73 23.41 23.71 1,606,100 +0.30(+1.28%)
Jul 09, 2004 23.59 23.73 23.39 23.41 1,235,700 -0.12(-0.51%)
Jul 08, 2004 23.82 23.88 23.52 23.53 1,159,500 -0.29(-1.24%)
Jul 07, 2004 23.93 24.12 23.82 23.82 765,600 -0.06(-0.25%)
Jul 06, 2004 23.93 24.00 23.75 23.89 1,063,000 -0.10(-0.44%)
Jul 02, 2004 24.06 24.21 23.95 23.99 710,300 +0.11(+0.48%)
Jul 01, 2004 23.77 24.00 23.68 23.88 893,900 +0.04(+0.15%)
Jun 30, 2004 23.93 23.97 23.70 23.84 798,000 -0.04(-0.15%)
Jun 29, 2004 24.23 24.24 23.88 23.88 1,227,600 -0.36(-1.49%)
Jun 28, 2004 24.48 24.48 24.22 24.23 545,300 -0.12(-0.47%)
Jun 25, 2004 24.01 24.47 23.93 24.35 879,100 +0.33(+1.35%)
Jun 24, 2004 24.09 24.18 23.94 24.02 813,300 -0.02(-0.06%)
Jun 23, 2004 23.89 24.11 23.86 24.04 852,300 +0.15(+0.65%)
Jun 22, 2004 24.02 24.03 23.78 23.89 1,090,900 -0.22(-0.93%)
Jun 21, 2004 23.93 24.27 23.91 24.11 1,437,300 +0.28(+1.17%)
Jun 18, 2004 23.73 23.93 23.62 23.83 1,016,900 +0.09(+0.38%)
Jun 17, 2004 23.50 24.00 23.40 23.74 1,075,300 +0.23(+1.00%)
Jun 16, 2004 23.31 23.61 23.29 23.50 738,700 +0.20(+0.84%)
Jun 15, 2004 23.39 23.57 23.25 23.31 1,141,800 +0.21(+0.91%)
Jun 14, 2004 23.57 23.57 23.02 23.10 1,304,600 -0.47(-2.01%)
Jun 10, 2004 23.50 23.75 23.35 23.57 1,206,500 +0.16(+0.68%)
Jun 09, 2004 23.62 23.72 23.41 23.41 885,600 -0.32(-1.37%)
Jun 08, 2004 23.77 23.78 23.41 23.74 1,192,000 -0.09(-0.36%)
Jun 07, 2004 23.61 23.84 23.59 23.82 1,013,900 +0.27(+1.17%)
Jun 04, 2004 23.65 23.72 23.40 23.55 1,204,000 +0.09(+0.38%)
Jun 03, 2004 23.86 23.86 23.44 23.46 2,014,700 -0.43(-1.82%)
Jun 02, 2004 24.07 24.13 23.84 23.89 1,176,500 -0.16(-0.69%)
Jun 01, 2004 24.25 24.32 23.94 24.06 968,300 -0.37(-1.49%)
May 28, 2004 24.35 24.46 24.33 24.43 503,800 +0.06(+0.25%)
May 27, 2004 24.49 24.56 24.27 24.36 687,900 +0.04(+0.16%)
May 26, 2004 23.94 24.41 23.88 24.32 953,800 +0.29(+1.21%)
May 25, 2004 23.59 24.11 23.45 24.04 862,500 +0.43(+1.80%)
May 24, 2004 23.55 23.68 23.39 23.61 766,500 +0.11(+0.47%)
May 21, 2004 23.40 23.62 23.39 23.50 888,900 +0.14(+0.62%)
May 20, 2004 23.37 23.43 23.22 23.36 1,033,300 -0.02(-0.09%)
May 19, 2004 23.25 23.60 23.25 23.38 1,598,500 +0.34(+1.45%)
May 18, 2004 22.66 23.12 22.65 23.04 872,300 +0.41(+1.83%)
May 17, 2004 22.70 22.77 22.55 22.62 857,000 -0.16(-0.70%)
May 14, 2004 22.55 22.89 22.55 22.79 748,400 +0.18(+0.82%)
May 13, 2004 22.80 22.84 22.57 22.60 1,511,300 -0.45(-1.95%)
May 12, 2004 22.60 23.05 22.29 23.05 2,270,900 +0.36(+1.59%)
May 11, 2004 22.40 22.88 22.39 22.69 1,248,100 +0.29(+1.29%)
May 10, 2004 22.29 22.53 22.08 22.40 1,478,900 +0.01(+0.07%)
May 07, 2004 22.80 22.95 22.38 22.39 1,293,900 -0.60(-2.63%)
May 06, 2004 22.92 23.17 22.88 22.99 843,600 +0.07(+0.33%)
May 05, 2004 23.10 23.15 22.79 22.91 1,124,300 -0.21(-0.91%)
May 04, 2004 22.84 23.32 22.75 23.12 1,371,700 +0.21(+0.92%)
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.