Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.95 20.03 19.90 20.02 198,300 +0.15(+0.77%)
Aug 30, 2004 19.92 19.97 19.84 19.87 175,800 -0.06(-0.28%)
Aug 27, 2004 19.90 19.99 19.81 19.92 256,200 +0.06(+0.28%)
Aug 26, 2004 19.75 19.89 19.73 19.87 212,300 +0.07(+0.35%)
Aug 25, 2004 19.68 19.86 19.60 19.80 269,800 -0.06(-0.30%)
Aug 24, 2004 19.95 19.98 19.82 19.86 323,600 -0.04(-0.20%)
Aug 23, 2004 19.90 20.02 19.86 19.90 257,500 +0.05(+0.24%)
Aug 20, 2004 19.77 19.89 19.74 19.85 274,600 -0.12(-0.58%)
Aug 19, 2004 19.85 20.06 19.84 19.97 382,800 -0.05(-0.25%)
Aug 18, 2004 19.69 20.03 19.67 20.02 568,100 -0.07(-0.36%)
Aug 17, 2004 20.18 20.22 20.03 20.09 331,600 +0.12(+0.58%)
Aug 16, 2004 19.74 19.99 19.72 19.97 446,900 +0.13(+0.67%)
Aug 13, 2004 19.80 19.88 19.73 19.84 252,800 +0.14(+0.69%)
Aug 12, 2004 19.75 19.80 19.64 19.70 307,000 +0.00(+0.02%)
Aug 11, 2004 19.68 19.75 19.47 19.70 927,600 -0.35(-1.73%)
Aug 10, 2004 20.00 20.13 19.97 20.05 264,200 -0.00(-0.02%)
Aug 09, 2004 19.96 20.12 19.96 20.05 389,900 +0.10(+0.48%)
Aug 06, 2004 20.14 20.18 19.94 19.95 388,200 -0.14(-0.71%)
Aug 05, 2004 20.14 20.22 20.07 20.10 451,500 -0.16(-0.77%)
Aug 04, 2004 20.12 20.31 20.06 20.25 404,400 +0.05(+0.25%)
Aug 03, 2004 20.29 20.34 20.19 20.20 1,296,300 -0.14(-0.70%)
Aug 02, 2004 20.34 20.42 20.28 20.35 1,314,900 -0.10(-0.47%)
Jul 30, 2004 20.52 20.62 20.44 20.44 1,310,600 -0.22(-1.05%)
Jul 29, 2004 20.55 20.87 20.55 20.66 968,300 +0.12(+0.57%)
Jul 28, 2004 20.33 20.65 20.15 20.54 1,178,100 -0.86(-4.03%)
Jul 27, 2004 21.27 21.43 21.25 21.41 260,300 +0.11(+0.53%)
Jul 26, 2004 21.45 21.48 21.19 21.29 181,100 -0.03(-0.16%)
Jul 23, 2004 21.55 21.58 21.29 21.33 235,300 -0.25(-1.17%)
Jul 22, 2004 21.58 21.67 21.51 21.58 247,600 +0.08(+0.37%)
Jul 21, 2004 21.65 21.68 21.48 21.50 312,100 -0.26(-1.18%)
Jul 20, 2004 21.78 21.81 21.72 21.76 291,500 -0.20(-0.93%)
Jul 19, 2004 21.93 22.05 21.86 21.96 322,100 -0.15(-0.69%)
Jul 16, 2004 22.17 22.22 22.10 22.11 181,800 +0.17(+0.79%)
Jul 15, 2004 22.05 22.08 21.94 21.94 744,400 -0.11(-0.50%)
Jul 14, 2004 21.87 22.15 21.86 22.05 687,500 +0.16(+0.73%)
Jul 13, 2004 22.09 22.09 21.85 21.89 948,000 -0.43(-1.91%)
Jul 12, 2004 22.23 22.36 22.16 22.32 161,300 +0.02(+0.07%)
Jul 09, 2004 22.35 22.40 22.26 22.30 184,300 -0.10(-0.45%)
Jul 08, 2004 22.36 22.52 22.35 22.40 176,200 +0.07(+0.31%)
Jul 07, 2004 22.29 22.43 22.29 22.33 320,600 -0.01(-0.03%)
Jul 06, 2004 22.27 22.40 22.18 22.34 563,900 -0.30(-1.31%)
Jul 02, 2004 22.61 22.70 22.54 22.63 211,800 -0.12(-0.53%)
Jul 01, 2004 22.80 22.83 22.59 22.75 243,300 -0.08(-0.37%)
Jun 30, 2004 22.83 22.88 22.74 22.84 424,300 +0.09(+0.38%)
Jun 29, 2004 22.81 22.82 22.70 22.75 310,900 -0.03(-0.12%)
Jun 28, 2004 22.82 22.85 22.74 22.78 558,100 +0.14(+0.63%)
Jun 25, 2004 22.67 22.70 22.59 22.63 235,700 -0.01(-0.03%)
Jun 24, 2004 22.49 22.73 22.48 22.64 301,700 +0.02(+0.09%)
Jun 23, 2004 22.59 22.65 22.46 22.62 207,100 -0.04(-0.19%)
Jun 22, 2004 22.64 22.72 22.56 22.66 114,400 -0.10(-0.45%)
Jun 21, 2004 22.93 22.94 22.74 22.77 277,400 -0.04(-0.16%)
Jun 18, 2004 22.73 22.89 22.73 22.80 337,800 +0.26(+1.17%)
Jun 17, 2004 22.58 22.63 22.50 22.54 293,100 +0.15(+0.66%)
Jun 16, 2004 22.33 22.47 22.30 22.39 187,300 +0.12(+0.52%)
Jun 15, 2004 22.17 22.33 22.14 22.28 200,400 +0.23(+1.04%)
Jun 14, 2004 22.04 22.09 21.96 22.05 236,600 -0.29(-1.28%)
Jun 10, 2004 22.32 22.40 22.27 22.33 172,700 +0.13(+0.60%)
Jun 09, 2004 22.31 22.39 22.19 22.20 332,700 -0.20(-0.88%)
Jun 08, 2004 22.39 22.40 22.30 22.40 422,800 -0.07(-0.31%)
Jun 07, 2004 22.42 22.58 22.39 22.47 679,700 +0.30(+1.35%)
Jun 04, 2004 22.03 22.17 22.00 22.17 446,000 +0.22(+0.99%)
Jun 03, 2004 21.96 22.07 21.90 21.95 504,300 -0.01(-0.05%)
Jun 02, 2004 22.01 22.12 21.90 21.96 418,300 +0.04(+0.17%)
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.