Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 35.50 35.69 33.78 34.19 797,000 -1.59(-4.44%)
Aug 30, 2004 36.01 36.18 35.50 35.78 370,700 -0.87(-2.37%)
Aug 27, 2004 36.50 37.00 36.22 36.65 353,700 -0.12(-0.33%)
Aug 26, 2004 36.09 36.84 35.83 36.77 794,100 +0.67(+1.86%)
Aug 25, 2004 35.30 36.43 35.21 36.10 1,106,300 +1.20(+3.44%)
Aug 24, 2004 35.27 37.50 33.85 34.90 3,735,300 -11.12(-24.16%)
Aug 23, 2004 44.60 46.02 43.85 46.02 398,700 +1.43(+3.21%)
Aug 20, 2004 43.95 44.79 43.79 44.59 176,500 +0.44(+1.00%)
Aug 19, 2004 43.81 44.60 43.05 44.15 220,700 -0.27(-0.61%)
Aug 18, 2004 43.16 44.80 42.67 44.42 372,100 +1.28(+2.97%)
Aug 17, 2004 45.99 46.40 41.06 43.14 995,100 -3.15(-6.80%)
Aug 16, 2004 46.71 47.06 46.01 46.29 219,500 -0.86(-1.82%)
Aug 13, 2004 47.00 47.78 46.97 47.15 116,500 -0.10(-0.21%)
Aug 12, 2004 47.19 47.82 46.40 47.25 181,900 +0.18(+0.38%)
Aug 11, 2004 46.23 47.50 44.85 47.07 234,200 +0.62(+1.33%)
Aug 10, 2004 46.08 46.69 45.39 46.45 155,100 +0.58(+1.26%)
Aug 09, 2004 45.33 46.11 44.44 45.87 257,200 +1.19(+2.66%)
Aug 06, 2004 46.09 46.10 42.46 44.68 467,900 -1.84(-3.96%)
Aug 05, 2004 47.82 47.83 46.19 46.52 226,100 -1.46(-3.04%)
Aug 04, 2004 48.99 49.01 47.16 47.98 274,900 -0.69(-1.42%)
Aug 03, 2004 47.73 48.82 47.73 48.67 161,200 +0.68(+1.42%)
Aug 02, 2004 48.00 48.50 47.62 47.99 199,700 -0.24(-0.50%)
Jul 30, 2004 47.50 48.49 47.48 48.23 240,400 +0.36(+0.75%)
Jul 29, 2004 49.38 49.38 47.50 47.87 205,400 -0.96(-1.97%)
Jul 28, 2004 48.20 49.51 47.37 48.83 189,900 +0.32(+0.66%)
Jul 27, 2004 47.20 48.96 47.05 48.51 324,500 +0.39(+0.81%)
Jul 26, 2004 50.45 50.45 46.38 48.12 861,400 -2.29(-4.54%)
Jul 23, 2004 50.62 51.11 50.14 50.41 205,100 +0.00(+0.00%)
Jul 22, 2004 51.77 51.77 50.00 50.41 368,900 -0.81(-1.58%)
Jul 21, 2004 53.52 53.89 51.22 51.22 429,800 -1.83(-3.45%)
Jul 20, 2004 50.87 53.10 49.93 53.05 487,700 +2.51(+4.97%)
Jul 19, 2004 51.45 51.75 49.57 50.54 530,900 -0.90(-1.75%)
Jul 16, 2004 50.91 51.66 50.74 51.44 434,400 +0.62(+1.22%)
Jul 15, 2004 49.73 51.44 49.13 50.82 628,500 +1.44(+2.92%)
Jul 14, 2004 48.19 50.00 48.19 49.38 272,900 +1.02(+2.11%)
Jul 13, 2004 47.92 48.89 47.21 48.36 292,300 +0.58(+1.21%)
Jul 12, 2004 49.52 49.52 47.62 47.78 419,700 -1.33(-2.71%)
Jul 09, 2004 48.50 49.59 48.50 49.11 403,300 +0.17(+0.35%)
Jul 08, 2004 49.02 49.89 48.75 48.94 342,600 -0.66(-1.33%)
Jul 07, 2004 49.98 50.54 49.34 49.60 258,200 -0.53(-1.06%)
Jul 06, 2004 49.91 50.75 48.55 50.13 384,400 -0.52(-1.03%)
Jul 02, 2004 50.40 51.00 48.62 50.65 629,000 -1.73(-3.30%)
Jul 01, 2004 53.75 53.75 51.24 52.38 386,600 -1.24(-2.31%)
Jun 30, 2004 54.30 54.30 52.65 53.62 326,900 -0.19(-0.35%)
Jun 29, 2004 54.33 54.52 53.35 53.81 337,500 -0.76(-1.39%)
Jun 28, 2004 54.99 55.00 54.35 54.57 336,800 +0.46(+0.85%)
Jun 25, 2004 54.99 55.14 54.05 54.11 446,400 -1.03(-1.87%)
Jun 24, 2004 53.48 55.18 53.25 55.14 435,400 +1.86(+3.49%)
Jun 23, 2004 51.82 53.47 51.82 53.28 251,700 +1.32(+2.54%)
Jun 22, 2004 52.02 52.45 51.43 51.96 278,900 +0.69(+1.35%)
Jun 21, 2004 52.84 52.95 51.08 51.27 433,000 -1.16(-2.21%)
Jun 18, 2004 52.66 52.89 52.06 52.43 525,800 -0.03(-0.06%)
Jun 17, 2004 52.05 52.74 51.31 52.46 2,129,500 +0.38(+0.73%)
Jun 16, 2004 50.49 52.30 50.26 52.08 1,467,600 +3.09(+6.31%)
Jun 15, 2004 49.19 49.49 48.55 48.99 257,700 +0.57(+1.18%)
Jun 14, 2004 49.50 50.08 48.36 48.42 265,100 -0.81(-1.65%)
Jun 10, 2004 48.20 49.44 48.20 49.23 185,100 +0.68(+1.40%)
Jun 09, 2004 49.67 49.68 48.18 48.55 255,500 -1.12(-2.25%)
Jun 08, 2004 50.00 50.00 49.16 49.67 230,700 -0.33(-0.66%)
Jun 07, 2004 48.05 50.25 47.80 50.00 494,400 +2.11(+4.41%)
Jun 04, 2004 46.90 47.96 46.75 47.89 185,600 +1.05(+2.24%)
Jun 03, 2004 47.87 47.92 46.50 46.84 199,400 -0.67(-1.41%)
Jun 02, 2004 47.23 48.05 46.66 47.51 263,900 +0.56(+1.19%)
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.