Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 42.96 43.40 42.65 43.01 2,246,700 +0.05(+0.12%)
Jul 29, 2004 43.85 43.85 42.87 42.96 2,675,000 -0.44(-1.01%)
Jul 28, 2004 44.17 44.17 42.22 43.40 4,699,400 -0.76(-1.72%)
Jul 27, 2004 43.49 44.35 43.30 44.16 2,408,200 +1.07(+2.48%)
Jul 26, 2004 43.43 43.49 42.90 43.09 1,374,500 +0.01(+0.02%)
Jul 23, 2004 43.13 43.50 42.72 43.08 1,990,400 +0.07(+0.16%)
Jul 22, 2004 43.15 43.40 42.15 43.01 2,648,400 -0.20(-0.46%)
Jul 21, 2004 44.90 44.90 43.20 43.21 2,517,800 -1.38(-3.09%)
Jul 20, 2004 44.97 44.97 44.26 44.59 2,031,300 -0.04(-0.09%)
Jul 19, 2004 45.18 45.27 44.50 44.63 1,455,400 -0.55(-1.22%)
Jul 16, 2004 45.49 45.49 44.81 45.18 1,858,000 -0.01(-0.02%)
Jul 15, 2004 45.65 45.65 44.95 45.19 1,743,200 -0.02(-0.04%)
Jul 14, 2004 46.02 46.07 45.04 45.21 2,742,100 -0.81(-1.76%)
Jul 13, 2004 46.13 46.40 45.91 46.02 1,257,600 -0.09(-0.20%)
Jul 12, 2004 46.00 46.21 45.65 46.11 1,271,500 +0.11(+0.24%)
Jul 09, 2004 46.40 46.65 45.92 46.00 1,822,700 -0.09(-0.20%)
Jul 08, 2004 45.98 46.58 45.81 46.09 2,878,500 +0.18(+0.39%)
Jul 07, 2004 46.35 46.36 45.74 45.91 1,728,000 +0.38(+0.83%)
Jul 06, 2004 45.53 45.76 45.17 45.53 1,880,800 +0.00(+0.00%)
Jul 02, 2004 45.60 45.64 44.98 45.53 1,903,700 +0.28(+0.62%)
Jul 01, 2004 46.02 46.15 45.00 45.25 2,405,800 -0.89(-1.93%)
Jun 30, 2004 45.75 46.31 45.52 46.14 1,564,800 +0.65(+1.43%)
Jun 29, 2004 45.39 45.60 45.24 45.49 1,811,200 +0.10(+0.22%)
Jun 28, 2004 45.49 45.69 45.27 45.39 1,440,300 -0.04(-0.09%)
Jun 25, 2004 45.40 45.69 45.10 45.43 3,747,700 +0.12(+0.26%)
Jun 24, 2004 45.70 45.75 45.29 45.31 1,569,100 -0.36(-0.79%)
Jun 23, 2004 45.72 45.95 45.55 45.67 2,524,200 +0.04(+0.09%)
Jun 22, 2004 44.70 45.98 44.63 45.63 3,106,700 +1.26(+2.84%)
Jun 21, 2004 44.50 45.21 44.34 44.37 1,974,800 +0.19(+0.43%)
Jun 18, 2004 43.69 44.22 43.40 44.18 1,293,900 +0.33(+0.75%)
Jun 17, 2004 43.90 44.45 43.79 43.85 1,589,900 -0.28(-0.63%)
Jun 16, 2004 43.75 44.27 43.61 44.13 1,634,300 +0.34(+0.78%)
Jun 15, 2004 43.75 44.15 43.73 43.79 2,427,800 -0.19(-0.43%)
Jun 14, 2004 44.35 44.69 43.89 43.98 2,557,200 -0.76(-1.70%)
Jun 10, 2004 44.90 45.05 44.60 44.74 2,097,900 -0.16(-0.36%)
Jun 09, 2004 45.24 45.24 44.39 44.90 3,589,300 -0.34(-0.75%)
Jun 08, 2004 45.50 45.68 45.20 45.24 3,029,800 -0.36(-0.79%)
Jun 07, 2004 45.07 45.80 44.96 45.60 2,863,300 +0.78(+1.74%)
Jun 04, 2004 45.25 45.94 44.72 44.82 1,993,500 +0.27(+0.61%)
Jun 03, 2004 44.50 44.92 44.29 44.55 1,385,600 -0.40(-0.89%)
Jun 02, 2004 45.03 45.15 44.45 44.95 2,619,800 -0.08(-0.18%)
Jun 01, 2004 44.65 45.22 44.20 45.03 2,459,600 +0.70(+1.58%)
May 28, 2004 44.76 44.76 44.15 44.33 1,229,700 -0.43(-0.97%)
May 27, 2004 44.45 45.22 44.15 44.76 2,000,900 +0.49(+1.12%)
May 26, 2004 43.73 44.47 43.65 44.27 2,807,800 +0.37(+0.83%)
May 25, 2004 42.42 43.97 42.25 43.90 1,760,400 +1.38(+3.25%)
May 24, 2004 42.54 42.87 42.44 42.53 1,001,800 -0.13(-0.30%)
May 21, 2004 42.45 42.74 42.28 42.65 1,108,400 +0.38(+0.89%)
May 20, 2004 41.75 42.40 41.71 42.28 1,262,000 +0.56(+1.33%)
May 19, 2004 41.70 41.92 41.50 41.72 1,019,600 +0.20(+0.48%)
May 18, 2004 41.50 41.67 41.31 41.53 1,453,300 -0.10(-0.24%)
May 17, 2004 41.88 42.24 41.51 41.62 1,397,200 -0.57(-1.35%)
May 14, 2004 41.56 42.35 41.26 42.20 1,162,000 +0.54(+1.28%)
May 13, 2004 41.78 41.79 41.56 41.66 1,439,800 -0.26(-0.63%)
May 12, 2004 41.34 41.99 41.30 41.92 1,429,900 +0.26(+0.64%)
May 11, 2004 41.35 41.76 41.15 41.66 1,297,900 +0.24(+0.57%)
May 10, 2004 42.03 42.28 41.20 41.42 2,049,800 -0.85(-2.02%)
May 07, 2004 42.40 42.83 41.99 42.28 1,758,500 -0.31(-0.73%)
May 06, 2004 42.17 42.67 42.00 42.59 1,151,600 +0.19(+0.44%)
May 05, 2004 42.33 42.76 42.10 42.40 1,298,400 +0.02(+0.05%)
May 04, 2004 42.62 42.92 42.17 42.38 2,563,100 -0.11(-0.25%)
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.