Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 23.78 23.82 23.71 23.81 240,601 +0.04(+0.19%)
Oct 28, 2004 23.89 23.92 23.68 23.77 78,585 -0.07(-0.31%)
Oct 27, 2004 23.59 23.84 23.53 23.84 389,564 +0.17(+0.72%)
Oct 26, 2004 23.51 23.67 23.51 23.67 110,746 +0.16(+0.70%)
Oct 25, 2004 23.48 23.54 23.42 23.51 161,073 -0.13(-0.53%)
Oct 22, 2004 23.85 23.91 23.60 23.63 99,846 -0.22(-0.93%)
Oct 21, 2004 23.78 23.93 23.67 23.85 102,269 +0.10(+0.41%)
Oct 20, 2004 23.85 23.98 23.70 23.76 105,902 -0.39(-1.63%)
Oct 19, 2004 24.23 24.26 24.04 24.15 65,667 +0.38(+1.59%)
Oct 18, 2004 23.59 23.85 23.59 23.77 106,978 -0.19(-0.81%)
Oct 15, 2004 23.82 24.00 23.82 23.97 23,817 +0.16(+0.69%)
Oct 14, 2004 23.97 24.05 23.71 23.80 107,113 -0.39(-1.60%)
Oct 13, 2004 24.56 24.56 24.11 24.19 99,846 -0.38(-1.54%)
Oct 12, 2004 24.61 24.61 24.35 24.57 107,786 -0.46(-1.84%)
Oct 11, 2004 24.94 25.04 24.90 25.03 32,968 +0.09(+0.36%)
Oct 08, 2004 25.16 25.20 24.94 24.94 55,709 -0.33(-1.29%)
Oct 07, 2004 25.42 25.42 25.26 25.27 78,451 +0.21(+0.83%)
Oct 06, 2004 24.90 25.09 24.87 25.06 161,208 +0.50(+2.03%)
Oct 05, 2004 24.61 24.67 24.56 24.56 106,036 -0.10(-0.39%)
Oct 04, 2004 24.62 24.78 24.56 24.66 55,036 +0.04(+0.15%)
Oct 01, 2004 24.11 24.78 24.11 24.62 194,311 +0.62(+2.57%)
Sep 30, 2004 24.04 24.14 24.00 24.00 52,211 +0.09(+0.37%)
Sep 29, 2004 23.83 23.91 23.74 23.91 55,171 +0.08(+0.34%)
Sep 28, 2004 23.71 23.83 23.69 23.83 73,741 -0.12(-0.50%)
Sep 27, 2004 24.00 24.04 23.90 23.95 50,192 -0.38(-1.56%)
Sep 24, 2004 24.30 24.37 24.14 24.33 121,242 -0.34(-1.39%)
Sep 23, 2004 24.53 24.81 24.53 24.67 116,263 +0.47(+1.93%)
Sep 22, 2004 24.49 24.49 24.20 24.20 61,899 -0.59(-2.37%)
Sep 21, 2004 24.71 24.80 24.64 24.79 69,704 +0.10(+0.42%)
Sep 20, 2004 24.93 24.96 24.69 24.69 217,321 +0.04(+0.15%)
Sep 17, 2004 24.71 24.71 24.53 24.65 69,704 -0.21(-0.84%)
Sep 16, 2004 24.34 24.86 24.27 24.86 156,094 +0.98(+4.11%)
Sep 15, 2004 23.89 23.96 23.81 23.88 64,321 +0.10(+0.41%)
Sep 14, 2004 23.71 23.78 23.65 23.78 90,696 +0.36(+1.55%)
Sep 13, 2004 23.48 23.63 23.42 23.42 120,839 -0.08(-0.35%)
Sep 10, 2004 23.33 23.52 23.32 23.50 173,992 -0.57(-2.38%)
Sep 09, 2004 23.78 24.08 23.77 24.07 213,823 -0.34(-1.40%)
Sep 08, 2004 24.48 24.60 24.41 24.41 21,261 -0.22(-0.90%)
Sep 07, 2004 24.90 24.90 24.64 24.64 135,506 +0.65(+2.70%)
Sep 03, 2004 24.15 24.23 23.98 23.99 104,287 -0.65(-2.62%)
Sep 02, 2004 24.54 24.64 24.45 24.64 124,472 -0.15(-0.60%)
Sep 01, 2004 24.71 24.89 24.67 24.78 201,443 +0.83(+3.47%)
Aug 31, 2004 24.04 24.05 23.69 23.95 51,941 -0.27(-1.14%)
Aug 30, 2004 24.26 24.37 24.13 24.23 39,696 +0.04(+0.15%)
Aug 27, 2004 24.43 24.45 24.15 24.19 38,754 -0.37(-1.51%)
Aug 26, 2004 24.45 24.60 24.45 24.56 28,527 +0.07(+0.30%)
Aug 25, 2004 24.09 24.55 24.08 24.49 142,773 +0.98(+4.17%)
Aug 24, 2004 23.68 23.72 23.40 23.51 64,725 +0.22(+0.93%)
Aug 23, 2004 23.33 23.44 23.27 23.29 109,804 -0.50(-2.09%)
Aug 20, 2004 23.56 23.85 23.56 23.79 51,807 +0.16(+0.66%)
Aug 19, 2004 23.66 23.94 23.48 23.63 101,596 -0.31(-1.30%)
Aug 18, 2004 23.45 23.94 23.44 23.94 101,596 +0.39(+1.64%)
Aug 17, 2004 23.82 23.86 23.56 23.56 60,419 -0.30(-1.28%)
Aug 16, 2004 23.39 23.86 23.33 23.86 87,063 +0.07(+0.31%)
Aug 13, 2004 23.67 23.85 23.62 23.79 64,725 +0.32(+1.36%)
Aug 12, 2004 23.56 23.71 23.47 23.47 59,746 +0.13(+0.57%)
Aug 11, 2004 23.41 23.53 23.30 23.33 76,029 -0.71(-2.94%)
Aug 10, 2004 23.85 24.04 23.59 24.04 99,039 -0.01(-0.03%)
Aug 09, 2004 23.96 24.07 23.93 24.05 82,488 +0.07(+0.28%)
Aug 06, 2004 24.40 24.43 23.87 23.98 92,176 -0.72(-2.92%)
Aug 05, 2004 24.93 25.04 24.70 24.70 38,216 -0.02(-0.09%)
Aug 04, 2004 24.34 24.72 24.34 24.72 50,596 +0.35(+1.43%)
Aug 03, 2004 24.60 24.64 24.36 24.37 37,947 -0.35(-1.41%)
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.