Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 26.80 26.80 26.50 26.58 7,000 -0.30(-1.12%)
Jul 29, 2004 26.45 26.88 26.35 26.88 9,300 +0.43(+1.63%)
Jul 28, 2004 26.50 26.59 26.25 26.45 10,900 -0.14(-0.53%)
Jul 27, 2004 26.25 26.59 26.25 26.59 13,600 +0.30(+1.14%)
Jul 26, 2004 26.52 26.71 26.29 26.29 16,200 -0.23(-0.87%)
Jul 23, 2004 26.35 26.72 26.32 26.52 16,600 +0.14(+0.53%)
Jul 22, 2004 26.55 26.55 26.20 26.38 28,500 -0.20(-0.75%)
Jul 21, 2004 26.84 26.84 26.55 26.58 23,400 -0.20(-0.75%)
Jul 20, 2004 26.92 26.92 26.70 26.78 33,100 -0.11(-0.41%)
Jul 19, 2004 27.00 27.00 26.80 26.89 10,000 -0.18(-0.66%)
Jul 16, 2004 27.10 27.26 27.03 27.07 13,400 +0.04(+0.15%)
Jul 15, 2004 27.23 27.28 27.01 27.03 5,100 -0.13(-0.48%)
Jul 14, 2004 27.30 27.48 27.10 27.16 5,800 -0.20(-0.73%)
Jul 13, 2004 27.00 27.39 27.00 27.36 12,000 +0.35(+1.30%)
Jul 12, 2004 26.70 27.20 26.57 27.01 7,400 +0.26(+0.97%)
Jul 09, 2004 26.80 26.95 26.66 26.75 11,100 +0.05(+0.19%)
Jul 08, 2004 27.15 27.18 26.70 26.70 18,800 -0.51(-1.87%)
Jul 07, 2004 27.68 27.68 27.21 27.21 11,900 -0.47(-1.70%)
Jul 06, 2004 27.95 27.95 27.68 27.68 11,600 -0.31(-1.11%)
Jul 02, 2004 27.78 28.05 27.73 27.99 6,100 +0.21(+0.76%)
Jul 01, 2004 28.26 28.26 27.71 27.78 35,400 -0.48(-1.70%)
Jun 30, 2004 28.00 28.44 27.93 28.26 20,600 +0.25(+0.89%)
Jun 29, 2004 28.10 28.25 28.00 28.01 22,800 -0.16(-0.57%)
Jun 28, 2004 28.20 28.38 28.15 28.17 32,500 -0.03(-0.11%)
Jun 25, 2004 27.98 28.20 27.45 28.20 31,600 +0.32(+1.15%)
Jun 24, 2004 27.90 28.00 27.83 27.88 16,100 +0.00(+0.00%)
Jun 23, 2004 27.45 27.98 26.97 27.88 17,600 +0.58(+2.12%)
Jun 22, 2004 27.25 27.45 26.70 27.30 13,700 +0.25(+0.92%)
Jun 21, 2004 27.10 27.35 26.95 27.05 15,200 -0.25(-0.92%)
Jun 18, 2004 27.05 27.62 27.05 27.30 24,900 +0.25(+0.92%)
Jun 17, 2004 27.10 27.10 26.67 27.05 11,300 +0.10(+0.37%)
Jun 16, 2004 26.95 27.34 26.95 26.95 11,900 -0.10(-0.37%)
Jun 15, 2004 26.75 27.29 26.69 27.05 19,200 +0.49(+1.84%)
Jun 14, 2004 28.02 28.02 26.55 26.56 55,800 -1.75(-6.18%)
Jun 10, 2004 27.96 28.45 27.82 28.31 30,100 +0.50(+1.80%)
Jun 09, 2004 28.50 28.50 27.81 27.81 13,100 -0.69(-2.42%)
Jun 08, 2004 28.25 28.51 28.01 28.50 9,400 +0.00(+0.00%)
Jun 07, 2004 28.05 28.51 28.05 28.50 17,100 +0.60(+2.15%)
Jun 04, 2004 27.85 28.05 27.80 27.90 9,100 +0.10(+0.36%)
Jun 03, 2004 27.85 27.85 27.70 27.80 7,300 -0.16(-0.57%)
Jun 02, 2004 28.25 28.35 27.90 27.96 21,000 -0.27(-0.96%)
Jun 01, 2004 28.30 28.31 27.83 28.23 15,300 -0.14(-0.49%)
May 28, 2004 28.48 28.50 28.09 28.37 17,300 -0.07(-0.25%)
May 27, 2004 28.26 28.45 28.12 28.44 73,300 +0.19(+0.67%)
May 26, 2004 28.20 28.31 27.94 28.25 45,200 -0.01(-0.04%)
May 25, 2004 27.75 28.26 27.61 28.26 56,200 +0.51(+1.84%)
May 24, 2004 27.00 27.75 26.79 27.75 29,000 +0.85(+3.16%)
May 21, 2004 25.90 26.90 25.89 26.90 20,400 +1.05(+4.06%)
May 20, 2004 25.65 26.23 25.65 25.85 21,600 +0.20(+0.78%)
May 19, 2004 25.81 26.10 25.31 25.65 20,000 -0.06(-0.23%)
May 18, 2004 25.60 25.80 25.45 25.71 4,800 +0.21(+0.82%)
May 17, 2004 25.26 25.60 25.10 25.50 14,800 +0.14(+0.55%)
May 14, 2004 25.50 25.77 25.25 25.36 14,900 -0.10(-0.39%)
May 13, 2004 25.75 26.01 25.28 25.46 9,300 -0.27(-1.05%)
May 12, 2004 25.27 25.82 24.43 25.73 19,800 +0.36(+1.42%)
May 11, 2004 25.29 25.59 25.27 25.37 31,600 +0.28(+1.12%)
May 10, 2004 25.50 25.58 25.06 25.09 17,400 -0.31(-1.22%)
May 07, 2004 26.99 27.05 25.40 25.40 26,500 -1.75(-6.45%)
May 06, 2004 27.49 27.49 26.50 27.15 12,100 -0.44(-1.59%)
May 05, 2004 27.26 27.70 27.26 27.59 24,700 +0.23(+0.84%)
May 04, 2004 27.15 27.55 26.80 27.36 15,300 +0.21(+0.77%)
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.