Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 20.67 21.06 20.61 20.87 324,698 +0.16(+0.79%)
Sep 29, 2004 20.59 20.80 20.48 20.70 222,925 +0.09(+0.42%)
Sep 28, 2004 20.73 20.84 20.58 20.62 232,679 +0.03(+0.15%)
Sep 27, 2004 20.81 20.87 20.57 20.59 219,075 -0.23(-1.09%)
Sep 24, 2004 20.53 20.92 20.52 20.81 225,235 +0.26(+1.25%)
Sep 23, 2004 20.62 20.74 20.53 20.55 396,954 -0.16(-0.75%)
Sep 22, 2004 20.87 20.90 20.70 20.71 181,600 -0.24(-1.15%)
Sep 21, 2004 21.15 21.19 20.94 20.95 278,368 -0.19(-0.92%)
Sep 20, 2004 21.00 21.26 20.80 21.15 362,045 +0.09(+0.44%)
Sep 17, 2004 21.14 21.42 21.05 21.05 576,372 -0.22(-1.03%)
Sep 16, 2004 21.31 21.32 21.19 21.27 221,000 +0.09(+0.44%)
Sep 15, 2004 21.58 21.58 21.11 21.18 460,097 -0.34(-1.59%)
Sep 14, 2004 21.48 21.63 21.47 21.52 386,173 +0.05(+0.22%)
Sep 13, 2004 21.86 21.86 21.45 21.47 394,515 -0.26(-1.18%)
Sep 10, 2004 21.65 21.82 21.58 21.73 557,506 -0.11(-0.50%)
Sep 09, 2004 21.60 21.93 21.47 21.84 445,723 +0.24(+1.12%)
Sep 08, 2004 21.86 21.86 21.28 21.60 519,775 -0.26(-1.21%)
Sep 07, 2004 21.73 21.86 21.57 21.86 275,929 +0.32(+1.48%)
Sep 03, 2004 21.67 21.68 21.43 21.54 367,821 -0.09(-0.40%)
Sep 02, 2004 21.10 21.76 21.05 21.63 491,026 +0.53(+2.51%)
Sep 01, 2004 20.80 21.10 20.70 21.10 414,151 +0.30(+1.42%)
Aug 31, 2004 20.84 20.92 20.71 20.80 702,017 +0.01(+0.04%)
Aug 30, 2004 21.03 21.03 20.65 20.80 585,484 -0.23(-1.11%)
Aug 27, 2004 20.53 21.03 20.50 21.03 687,129 +0.52(+2.55%)
Aug 26, 2004 20.73 20.80 20.51 20.51 463,048 -0.16(-0.79%)
Aug 25, 2004 20.65 20.72 20.52 20.67 385,660 +0.02(+0.11%)
Aug 24, 2004 20.51 20.68 20.34 20.65 474,471 +0.15(+0.72%)
Aug 23, 2004 20.34 20.50 20.26 20.50 583,559 +0.24(+1.19%)
Aug 20, 2004 20.53 20.53 19.98 20.26 1,089,987 -0.38(-1.85%)
Aug 19, 2004 21.04 21.05 19.59 20.64 2,082,821 -1.29(-5.86%)
Aug 18, 2004 21.39 22.05 21.19 21.93 413,894 +0.37(+1.70%)
Aug 17, 2004 21.86 22.05 21.51 21.56 286,068 -0.41(-1.88%)
Aug 16, 2004 21.58 22.01 21.32 21.97 300,057 +0.49(+2.29%)
Aug 13, 2004 21.58 21.82 21.47 21.48 265,406 -0.22(-1.01%)
Aug 12, 2004 22.04 22.07 21.67 21.70 250,518 -0.50(-2.25%)
Aug 11, 2004 21.93 22.25 21.62 22.20 588,565 +0.07(+0.32%)
Aug 10, 2004 21.78 22.17 21.69 22.13 355,372 +0.51(+2.38%)
Aug 09, 2004 21.75 21.87 21.51 21.61 300,057 +0.02(+0.11%)
Aug 06, 2004 22.14 22.14 21.58 21.59 408,633 -0.55(-2.50%)
Aug 05, 2004 22.60 22.60 22.14 22.14 213,171 -0.42(-1.86%)
Aug 04, 2004 22.71 22.75 22.25 22.57 333,811 -0.23(-0.99%)
Aug 03, 2004 23.22 23.22 22.71 22.79 204,316 -0.35(-1.52%)
Aug 02, 2004 22.99 23.20 22.95 23.14 308,656 +0.02(+0.07%)
Jul 30, 2004 22.95 23.18 22.94 23.13 438,921 +0.14(+0.61%)
Jul 29, 2004 22.77 23.12 22.69 22.99 429,937 +0.29(+1.27%)
Jul 28, 2004 22.73 22.89 22.62 22.70 497,058 -0.03(-0.14%)
Jul 27, 2004 22.28 22.81 22.25 22.73 399,264 +0.53(+2.39%)
Jul 26, 2004 22.71 22.83 21.82 22.20 716,519 -0.44(-1.96%)
Jul 23, 2004 22.91 23.00 22.62 22.64 257,192 -0.35(-1.52%)
Jul 22, 2004 23.06 23.30 22.98 22.99 336,762 +0.01(+0.03%)
Jul 21, 2004 23.60 23.60 22.99 22.99 246,668 -0.70(-2.96%)
Jul 20, 2004 23.38 23.69 23.30 23.69 292,614 +0.41(+1.74%)
Jul 19, 2004 23.45 23.49 23.25 23.28 246,155 -0.17(-0.73%)
Jul 16, 2004 23.92 23.92 23.38 23.45 233,834 -0.30(-1.28%)
Jul 15, 2004 23.82 23.82 23.38 23.76 251,288 +0.34(+1.43%)
Jul 14, 2004 23.41 23.62 23.39 23.42 143,740 -0.12(-0.50%)
Jul 13, 2004 24.00 24.01 23.46 23.54 162,092 -0.32(-1.34%)
Jul 12, 2004 23.69 23.88 23.58 23.86 218,947 +0.09(+0.39%)
Jul 09, 2004 23.83 23.86 23.69 23.77 204,316 -0.07(-0.29%)
Jul 08, 2004 23.63 23.93 23.63 23.84 281,448 +0.20(+0.86%)
Jul 07, 2004 23.96 24.00 23.60 23.63 249,748 -0.33(-1.37%)
Jul 06, 2004 23.91 23.99 23.82 23.96 246,026 +0.05(+0.20%)
Jul 02, 2004 24.17 24.27 23.91 23.91 198,541 -0.43(-1.76%)
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.