Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 25.85 25.95 25.74 25.92 4,906,031 +0.21(+0.83%)
Aug 30, 2004 25.85 26.42 25.68 25.71 3,217,310 -0.19(-0.73%)
Aug 27, 2004 25.80 25.91 25.67 25.90 4,074,514 +0.52(+2.03%)
Aug 26, 2004 25.20 25.41 25.16 25.38 4,679,611 +0.13(+0.50%)
Aug 25, 2004 25.09 25.38 25.08 25.26 6,448,086 +0.03(+0.13%)
Aug 24, 2004 25.22 25.24 25.08 25.22 7,907,280 -0.27(-1.04%)
Aug 23, 2004 25.94 25.95 25.48 25.49 4,966,934 -0.28(-1.07%)
Aug 20, 2004 25.75 25.98 25.75 25.76 5,965,624 -0.03(-0.11%)
Aug 19, 2004 25.79 25.94 25.70 25.79 5,649,300 -0.14(-0.52%)
Aug 18, 2004 25.80 26.00 25.79 25.93 6,586,051 +0.13(+0.49%)
Aug 17, 2004 26.15 26.17 25.77 25.80 5,888,149 -0.53(-2.00%)
Aug 16, 2004 26.18 26.36 26.15 26.33 6,113,947 +0.34(+1.30%)
Aug 13, 2004 26.05 26.14 25.95 25.99 6,966,386 -0.03(-0.11%)
Aug 12, 2004 26.41 26.45 26.02 26.02 6,897,196 -0.35(-1.32%)
Aug 11, 2004 26.41 26.46 26.10 26.37 8,174,509 -0.40(-1.50%)
Aug 10, 2004 26.91 27.01 26.74 26.77 5,921,293 -0.04(-0.16%)
Aug 09, 2004 26.56 26.96 26.56 26.81 6,125,754 +0.28(+1.07%)
Aug 06, 2004 27.03 27.06 26.45 26.53 6,925,162 -0.46(-1.70%)
Aug 05, 2004 27.15 27.27 26.98 26.98 7,767,244 -0.08(-0.30%)
Aug 04, 2004 27.30 27.36 26.97 27.07 10,316,690 -0.33(-1.20%)
Aug 03, 2004 27.52 27.62 27.40 27.40 12,050,570 +0.23(+0.84%)
Aug 02, 2004 27.12 27.30 27.12 27.17 5,311,432 -0.04(-0.14%)
Jul 30, 2004 27.27 27.39 27.19 27.21 8,666,086 +0.18(+0.66%)
Jul 29, 2004 27.02 27.19 26.92 27.03 14,417,927 +0.52(+1.95%)
Jul 28, 2004 26.17 26.56 26.15 26.51 6,222,703 +0.49(+1.89%)
Jul 27, 2004 25.84 26.12 25.73 26.02 6,363,775 -0.12(-0.46%)
Jul 26, 2004 26.21 26.28 25.87 26.14 4,702,191 -0.10(-0.37%)
Jul 23, 2004 26.12 26.26 26.07 26.24 4,498,766 +0.05(+0.18%)
Jul 22, 2004 26.25 26.39 26.15 26.19 6,789,269 -0.01(-0.04%)
Jul 21, 2004 26.42 26.54 26.20 26.20 8,959,830 -0.56(-2.09%)
Jul 20, 2004 26.62 26.84 26.54 26.76 5,591,711 +0.05(+0.18%)
Jul 19, 2004 26.78 26.93 26.70 26.71 5,610,562 -0.22(-0.82%)
Jul 16, 2004 26.86 27.01 26.81 26.93 7,217,042 +0.48(+1.83%)
Jul 15, 2004 26.47 26.59 26.43 26.45 5,830,767 +0.14(+0.53%)
Jul 14, 2004 26.12 26.42 26.12 26.31 4,731,814 +0.10(+0.37%)
Jul 13, 2004 26.34 26.36 26.11 26.21 3,983,366 -0.19(-0.73%)
Jul 12, 2004 26.59 26.60 26.34 26.41 4,903,338 -0.19(-0.73%)
Jul 09, 2004 26.62 26.74 26.50 26.60 9,339,130 +0.40(+1.51%)
Jul 08, 2004 26.01 26.54 25.96 26.20 6,937,384 +0.28(+1.08%)
Jul 07, 2004 25.92 26.01 25.88 25.92 3,479,568 -0.01(-0.04%)
Jul 06, 2004 26.09 26.09 25.92 25.93 5,306,874 +0.31(+1.21%)
Jul 02, 2004 25.62 25.70 25.55 25.62 5,483,991 -0.17(-0.67%)
Jul 01, 2004 25.81 25.86 25.57 25.80 5,192,318 -0.06(-0.24%)
Jun 30, 2004 25.75 25.91 25.62 25.86 6,277,184 +0.07(+0.26%)
Jun 29, 2004 25.93 25.99 25.77 25.79 7,651,030 -0.13(-0.50%)
Jun 28, 2004 26.14 26.18 25.83 25.92 5,534,744 -0.01(-0.04%)
Jun 25, 2004 25.95 26.11 25.92 25.93 4,929,025 -0.23(-0.89%)
Jun 24, 2004 26.26 26.33 26.16 26.16 4,474,322 -0.09(-0.33%)
Jun 23, 2004 25.91 26.26 25.89 26.25 5,355,555 +0.36(+1.38%)
Jun 22, 2004 25.76 25.92 25.64 25.89 5,419,980 -0.02(-0.09%)
Jun 21, 2004 26.04 26.12 25.91 25.92 6,844,372 -0.40(-1.52%)
Jun 18, 2004 26.37 26.54 26.31 26.32 7,096,479 +0.22(+0.83%)
Jun 17, 2004 26.16 26.21 26.00 26.10 6,196,601 +0.16(+0.61%)
Jun 16, 2004 26.00 26.07 25.85 25.94 8,387,256 +0.43(+1.68%)
Jun 15, 2004 25.55 25.68 25.50 25.51 7,236,515 +0.40(+1.58%)
Jun 14, 2004 25.25 25.31 25.07 25.12 7,290,789 -0.51(-2.00%)
Jun 10, 2004 25.54 25.70 25.50 25.63 5,482,541 +0.09(+0.36%)
Jun 09, 2004 25.73 25.75 25.42 25.54 7,873,307 -0.41(-1.58%)
Jun 08, 2004 26.19 26.28 25.88 25.95 8,062,646 -0.11(-0.41%)
Jun 07, 2004 25.97 26.07 25.87 26.05 6,243,832 +0.35(+1.35%)
Jun 04, 2004 25.92 25.94 25.63 25.71 7,441,805 -0.23(-0.87%)
Jun 03, 2004 26.13 26.14 25.90 25.93 10,321,247 -0.07(-0.26%)
Jun 02, 2004 26.22 26.26 25.96 26.00 10,293,696 +0.25(+0.96%)
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.