Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 20.60 20.85 20.60 20.82 110,300 +0.27(+1.31%)
Aug 30, 2004 20.66 20.75 20.53 20.55 134,500 -0.10(-0.48%)
Aug 27, 2004 20.88 20.88 20.53 20.65 326,200 -0.28(-1.34%)
Aug 26, 2004 21.15 21.17 20.88 20.93 125,800 -0.30(-1.41%)
Aug 25, 2004 21.14 21.24 20.94 21.23 155,800 +0.03(+0.14%)
Aug 24, 2004 21.22 21.32 21.13 21.20 104,500 +0.13(+0.62%)
Aug 23, 2004 21.33 21.33 21.05 21.07 168,400 -0.26(-1.22%)
Aug 20, 2004 20.96 21.47 20.95 21.33 242,000 +0.34(+1.62%)
Aug 19, 2004 20.75 21.10 20.60 20.99 203,800 +0.25(+1.21%)
Aug 18, 2004 20.95 20.95 20.70 20.74 217,800 -0.19(-0.91%)
Aug 17, 2004 20.92 21.04 20.82 20.93 141,700 +0.05(+0.24%)
Aug 16, 2004 21.01 21.07 20.83 20.88 151,000 -0.12(-0.57%)
Aug 13, 2004 20.77 21.06 20.71 21.00 153,400 +0.42(+2.04%)
Aug 12, 2004 20.65 20.78 20.45 20.58 286,600 +0.00(+0.00%)
Aug 11, 2004 20.57 20.72 20.50 20.58 239,200 -0.19(-0.91%)
Aug 10, 2004 20.68 20.81 20.56 20.77 126,600 +0.19(+0.92%)
Aug 09, 2004 20.65 20.68 20.50 20.58 186,400 +0.06(+0.29%)
Aug 06, 2004 20.70 20.79 20.47 20.52 260,300 -0.11(-0.53%)
Aug 05, 2004 21.25 21.25 20.48 20.63 351,200 -0.62(-2.92%)
Aug 04, 2004 21.14 21.28 20.87 21.25 543,800 +0.12(+0.57%)
Aug 03, 2004 20.95 21.25 20.80 21.13 247,100 +0.13(+0.62%)
Aug 02, 2004 21.40 21.40 20.72 21.00 233,200 +0.03(+0.14%)
Jul 30, 2004 21.00 21.12 20.87 20.97 315,800 -0.10(-0.47%)
Jul 29, 2004 20.15 21.09 20.15 21.07 698,100 +0.82(+4.05%)
Jul 28, 2004 19.97 20.26 19.86 20.25 172,400 +0.27(+1.35%)
Jul 27, 2004 19.66 20.03 19.54 19.98 268,600 +0.32(+1.63%)
Jul 26, 2004 20.12 20.24 19.61 19.66 315,900 -0.57(-2.82%)
Jul 23, 2004 20.15 20.30 20.15 20.23 160,400 -0.06(-0.30%)
Jul 22, 2004 20.04 20.33 20.04 20.29 374,800 +0.29(+1.45%)
Jul 21, 2004 19.83 20.11 19.80 20.00 310,000 +0.13(+0.65%)
Jul 20, 2004 19.90 19.99 19.71 19.87 132,700 -0.10(-0.50%)
Jul 19, 2004 19.93 20.14 19.87 19.97 176,000 +0.17(+0.86%)
Jul 16, 2004 20.00 20.09 19.64 19.80 189,100 +0.00(+0.00%)
Jul 15, 2004 20.15 20.20 19.70 19.80 537,300 -0.40(-1.98%)
Jul 14, 2004 20.15 20.29 20.08 20.20 710,100 +0.01(+0.05%)
Jul 13, 2004 20.02 20.21 19.88 20.19 304,000 +0.12(+0.60%)
Jul 12, 2004 20.15 20.16 20.05 20.07 219,400 +0.07(+0.35%)
Jul 09, 2004 19.75 20.06 19.75 20.00 249,800 +0.25(+1.27%)
Jul 08, 2004 19.82 19.92 19.74 19.75 301,300 -0.08(-0.40%)
Jul 07, 2004 19.95 19.99 19.79 19.83 89,500 -0.06(-0.30%)
Jul 06, 2004 20.06 20.09 19.85 19.89 361,700 -0.01(-0.05%)
Jul 02, 2004 19.84 20.09 19.68 19.90 223,000 +0.26(+1.32%)
Jul 01, 2004 19.92 20.12 19.61 19.64 159,800 -0.40(-2.00%)
Jun 30, 2004 20.00 20.13 19.84 20.04 230,000 +0.09(+0.45%)
Jun 29, 2004 19.75 20.05 19.70 19.95 445,000 +0.31(+1.58%)
Jun 28, 2004 19.67 19.72 19.60 19.64 140,000 +0.07(+0.36%)
Jun 25, 2004 19.53 19.80 19.51 19.57 266,500 +0.05(+0.26%)
Jun 24, 2004 19.53 19.66 19.38 19.52 334,500 +0.03(+0.15%)
Jun 23, 2004 19.54 19.56 19.30 19.49 240,300 +0.11(+0.57%)
Jun 22, 2004 19.31 19.53 19.28 19.38 577,800 +0.18(+0.94%)
Jun 21, 2004 19.00 19.20 18.86 19.20 180,800 +0.22(+1.16%)
Jun 18, 2004 18.83 19.30 18.83 18.98 196,400 +0.16(+0.85%)
Jun 17, 2004 18.79 18.94 18.69 18.82 412,700 +0.10(+0.53%)
Jun 16, 2004 19.01 19.01 18.67 18.72 790,900 -0.36(-1.89%)
Jun 15, 2004 19.00 19.23 18.97 19.08 339,000 +0.11(+0.58%)
Jun 14, 2004 19.70 19.70 18.91 18.97 597,900 -0.89(-4.48%)
Jun 10, 2004 19.86 19.90 19.73 19.86 247,600 +0.09(+0.46%)
Jun 09, 2004 20.01 20.08 19.71 19.77 336,200 -0.23(-1.15%)
Jun 08, 2004 20.09 20.12 19.92 20.00 108,600 -0.08(-0.40%)
Jun 07, 2004 20.21 20.25 20.03 20.08 115,700 +0.08(+0.40%)
Jun 04, 2004 20.19 20.25 19.96 20.00 178,600 -0.05(-0.25%)
Jun 03, 2004 19.92 20.13 19.92 20.05 306,500 +0.13(+0.65%)
Jun 02, 2004 19.90 20.07 19.76 19.92 190,800 +0.07(+0.35%)
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.