Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.62 19.86 19.51 19.86 817,300 +0.25(+1.30%)
Aug 30, 2004 19.68 19.75 19.54 19.60 809,300 -0.07(-0.38%)
Aug 27, 2004 19.80 19.93 19.64 19.68 704,600 -0.20(-1.01%)
Aug 26, 2004 19.74 19.91 19.65 19.88 740,700 +0.09(+0.48%)
Aug 25, 2004 19.64 19.93 19.48 19.78 1,128,400 +0.14(+0.74%)
Aug 24, 2004 19.50 19.72 19.50 19.64 928,600 +0.24(+1.21%)
Aug 23, 2004 19.51 19.64 19.30 19.40 507,700 -0.11(-0.56%)
Aug 20, 2004 19.16 19.52 19.10 19.51 542,700 +0.33(+1.72%)
Aug 19, 2004 19.14 19.21 19.04 19.18 825,400 -0.05(-0.26%)
Aug 18, 2004 18.95 19.27 18.90 19.23 1,167,600 +0.29(+1.53%)
Aug 17, 2004 18.62 19.12 18.53 18.94 707,000 +0.25(+1.31%)
Aug 16, 2004 18.73 18.84 18.61 18.70 820,200 -0.03(-0.16%)
Aug 13, 2004 18.53 18.78 18.53 18.73 1,096,600 +0.20(+1.05%)
Aug 12, 2004 18.66 18.70 18.22 18.53 1,213,000 -0.03(-0.16%)
Aug 11, 2004 18.74 18.74 18.48 18.56 776,500 -0.32(-1.69%)
Aug 10, 2004 18.57 18.88 18.50 18.88 779,800 +0.30(+1.64%)
Aug 09, 2004 18.45 18.64 18.38 18.57 893,100 +0.18(+0.98%)
Aug 06, 2004 18.50 18.58 18.29 18.39 951,400 -0.18(-0.97%)
Aug 05, 2004 18.91 19.05 18.54 18.57 852,100 -0.48(-2.52%)
Aug 04, 2004 19.02 19.12 18.74 19.05 697,100 -0.07(-0.39%)
Aug 03, 2004 19.32 19.41 19.09 19.13 812,700 -0.17(-0.86%)
Aug 02, 2004 18.97 19.34 18.97 19.30 934,400 +0.10(+0.52%)
Jul 30, 2004 19.14 19.23 18.93 19.20 910,400 -0.01(-0.05%)
Jul 29, 2004 19.32 19.39 19.06 19.20 656,700 -0.05(-0.23%)
Jul 28, 2004 19.43 19.45 19.09 19.25 883,300 -0.27(-1.36%)
Jul 27, 2004 19.07 19.58 19.07 19.52 1,200,500 +0.46(+2.39%)
Jul 26, 2004 19.00 19.16 18.91 19.06 967,500 +0.11(+0.55%)
Jul 23, 2004 18.98 19.10 18.79 18.95 872,400 -0.13(-0.68%)
Jul 22, 2004 18.75 19.14 18.48 19.09 1,734,800 -0.11(-0.57%)
Jul 21, 2004 19.72 19.73 19.17 19.20 1,654,900 -0.43(-2.19%)
Jul 20, 2004 19.50 19.77 19.46 19.62 1,761,700 +0.08(+0.41%)
Jul 19, 2004 19.38 19.57 19.23 19.55 1,250,800 +0.30(+1.53%)
Jul 16, 2004 19.49 19.50 19.18 19.25 1,152,400 -0.20(-1.03%)
Jul 15, 2004 19.16 19.52 19.10 19.45 2,358,400 +0.47(+2.50%)
Jul 14, 2004 18.64 19.45 18.61 18.98 3,276,300 +0.47(+2.54%)
Jul 13, 2004 18.35 18.56 18.30 18.50 877,900 +0.15(+0.84%)
Jul 12, 2004 18.01 18.43 17.88 18.35 937,200 +0.34(+1.89%)
Jul 09, 2004 17.96 18.11 17.96 18.01 612,800 +0.05(+0.25%)
Jul 08, 2004 18.05 18.09 17.89 17.96 819,500 -0.17(-0.94%)
Jul 07, 2004 17.93 18.20 17.88 18.14 1,124,300 +0.20(+1.09%)
Jul 06, 2004 18.19 18.19 17.90 17.94 1,202,000 -0.37(-2.02%)
Jul 02, 2004 18.52 18.59 18.23 18.31 766,100 -0.21(-1.13%)
Jul 01, 2004 18.55 18.75 18.29 18.52 1,494,200 -0.09(-0.48%)
Jun 30, 2004 18.60 18.72 18.23 18.61 1,262,000 -0.00(-0.03%)
Jun 29, 2004 18.57 18.70 18.55 18.61 669,700 +0.02(+0.11%)
Jun 28, 2004 18.82 18.97 18.59 18.59 685,300 -0.21(-1.14%)
Jun 25, 2004 18.82 18.89 18.75 18.81 1,099,900 -0.02(-0.08%)
Jun 24, 2004 18.62 18.91 18.62 18.82 1,273,100 +0.12(+0.64%)
Jun 23, 2004 18.70 18.73 18.54 18.70 899,300 -0.02(-0.11%)
Jun 22, 2004 18.65 18.82 18.52 18.73 993,100 +0.01(+0.05%)
Jun 21, 2004 18.94 19.00 18.71 18.71 624,400 -0.29(-1.50%)
Jun 18, 2004 18.80 19.02 18.68 19.00 1,015,700 +0.11(+0.58%)
Jun 17, 2004 18.90 19.14 18.68 18.89 921,400 +0.06(+0.32%)
Jun 16, 2004 18.69 18.88 18.61 18.83 619,700 +0.14(+0.75%)
Jun 15, 2004 18.57 18.73 18.45 18.69 821,000 +0.25(+1.36%)
Jun 14, 2004 18.60 18.61 18.43 18.44 855,700 -0.29(-1.52%)
Jun 10, 2004 18.81 18.88 18.71 18.73 643,600 -0.09(-0.48%)
Jun 09, 2004 18.93 19.15 18.70 18.82 697,800 -0.19(-1.00%)
Jun 08, 2004 18.41 19.10 18.41 19.00 1,594,500 +0.50(+2.70%)
Jun 07, 2004 18.55 18.57 18.40 18.50 688,000 -0.03(-0.16%)
Jun 04, 2004 18.60 18.68 18.48 18.54 632,100 +0.02(+0.08%)
Jun 03, 2004 18.52 18.66 18.43 18.52 689,200 -0.04(-0.19%)
Jun 02, 2004 18.54 18.70 18.40 18.55 766,600 +0.02(+0.11%)
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.