Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 26.19 26.58 26.19 26.58 528,300 +0.24(+0.91%)
Sep 29, 2004 26.03 26.37 26.00 26.34 278,300 +0.31(+1.19%)
Sep 28, 2004 25.55 26.08 25.55 26.03 350,600 +0.43(+1.68%)
Sep 27, 2004 25.50 25.70 25.45 25.60 282,700 -0.09(-0.35%)
Sep 24, 2004 25.58 25.81 25.50 25.69 286,500 +0.21(+0.82%)
Sep 23, 2004 25.51 25.71 25.41 25.48 294,400 -0.03(-0.12%)
Sep 22, 2004 25.50 25.63 25.39 25.51 380,300 -0.15(-0.58%)
Sep 21, 2004 25.66 25.77 25.36 25.66 361,400 +0.09(+0.35%)
Sep 20, 2004 25.90 25.94 25.51 25.57 632,900 -0.28(-1.08%)
Sep 17, 2004 26.30 26.30 25.75 25.85 1,002,400 -0.53(-2.01%)
Sep 16, 2004 26.26 26.50 26.26 26.38 282,800 +0.06(+0.23%)
Sep 15, 2004 26.47 26.53 26.15 26.32 170,100 -0.13(-0.49%)
Sep 14, 2004 26.56 26.60 26.26 26.45 246,000 -0.24(-0.90%)
Sep 13, 2004 26.78 26.87 26.54 26.69 203,800 +0.01(+0.04%)
Sep 10, 2004 26.60 26.72 26.40 26.68 209,900 -0.04(-0.15%)
Sep 09, 2004 26.80 26.80 26.60 26.72 252,700 +0.03(+0.11%)
Sep 08, 2004 26.75 26.95 26.65 26.69 281,300 -0.23(-0.85%)
Sep 07, 2004 26.95 27.15 26.75 26.92 284,400 +0.12(+0.45%)
Sep 03, 2004 26.60 26.93 26.60 26.80 281,500 +0.00(+0.00%)
Sep 02, 2004 26.54 26.92 26.47 26.80 195,300 +0.33(+1.25%)
Sep 01, 2004 26.53 26.62 26.20 26.47 212,600 +0.04(+0.15%)
Aug 31, 2004 26.15 26.44 26.15 26.43 261,800 +0.13(+0.49%)
Aug 30, 2004 26.64 26.67 26.30 26.30 134,500 -0.29(-1.09%)
Aug 27, 2004 26.80 26.80 26.50 26.59 104,600 -0.07(-0.26%)
Aug 26, 2004 26.38 26.83 26.37 26.66 298,900 +0.30(+1.14%)
Aug 25, 2004 26.40 26.42 26.00 26.36 220,400 +0.00(+0.00%)
Aug 24, 2004 26.25 26.49 26.20 26.36 196,400 +0.16(+0.61%)
Aug 23, 2004 26.51 26.60 26.20 26.20 300,600 -0.42(-1.58%)
Aug 20, 2004 26.27 26.62 26.20 26.62 196,500 +0.35(+1.33%)
Aug 19, 2004 26.34 26.35 26.10 26.27 163,900 -0.10(-0.38%)
Aug 18, 2004 26.01 26.37 25.80 26.37 173,400 +0.39(+1.50%)
Aug 17, 2004 25.95 26.08 25.68 25.98 336,400 +0.18(+0.70%)
Aug 16, 2004 25.31 25.86 25.31 25.80 274,800 +0.43(+1.69%)
Aug 13, 2004 25.40 25.43 25.17 25.37 235,800 +0.07(+0.28%)
Aug 12, 2004 25.65 25.68 25.29 25.30 178,700 -0.41(-1.59%)
Aug 11, 2004 25.70 25.77 25.32 25.71 225,500 -0.10(-0.39%)
Aug 10, 2004 25.30 25.81 25.29 25.81 320,400 +0.54(+2.14%)
Aug 09, 2004 24.93 25.50 24.83 25.27 335,000 +0.16(+0.64%)
Aug 06, 2004 25.69 25.69 25.05 25.11 341,600 -0.58(-2.26%)
Aug 05, 2004 26.30 26.30 25.61 25.69 310,100 -0.71(-2.69%)
Aug 04, 2004 26.25 26.43 25.90 26.40 234,800 +0.15(+0.57%)
Aug 03, 2004 26.60 26.60 25.97 26.25 273,400 -0.35(-1.32%)
Aug 02, 2004 26.48 26.60 26.17 26.60 203,900 +0.12(+0.45%)
Jul 30, 2004 26.45 26.50 26.17 26.48 272,100 +0.01(+0.04%)
Jul 29, 2004 26.30 26.49 26.10 26.47 313,600 +0.19(+0.72%)
Jul 28, 2004 26.22 26.37 25.88 26.28 322,600 -0.19(-0.72%)
Jul 27, 2004 26.27 26.49 26.05 26.47 509,800 +0.20(+0.76%)
Jul 26, 2004 26.49 26.50 25.99 26.27 358,400 -0.14(-0.53%)
Jul 23, 2004 26.98 26.99 26.15 26.41 532,000 -0.67(-2.47%)
Jul 22, 2004 26.50 27.30 26.48 27.08 513,100 -0.17(-0.62%)
Jul 21, 2004 27.76 27.90 27.25 27.25 334,900 -0.54(-1.94%)
Jul 20, 2004 27.74 27.90 27.54 27.79 273,200 +0.15(+0.54%)
Jul 19, 2004 27.98 28.00 27.58 27.64 344,800 -0.44(-1.57%)
Jul 16, 2004 28.30 28.39 27.98 28.08 409,000 -0.15(-0.53%)
Jul 15, 2004 28.30 28.45 28.14 28.23 334,600 -0.01(-0.04%)
Jul 14, 2004 28.05 28.36 27.84 28.24 565,300 +0.19(+0.68%)
Jul 13, 2004 27.87 28.08 27.70 28.05 252,800 +0.35(+1.26%)
Jul 12, 2004 27.68 27.88 27.56 27.70 224,600 +0.02(+0.07%)
Jul 09, 2004 27.60 27.77 27.51 27.68 215,400 +0.07(+0.25%)
Jul 08, 2004 27.74 27.93 27.54 27.61 273,100 -0.06(-0.22%)
Jul 07, 2004 27.65 27.88 27.58 27.67 407,800 +0.09(+0.33%)
Jul 06, 2004 27.65 27.81 27.38 27.58 453,000 -0.04(-0.14%)
Jul 02, 2004 27.81 27.86 27.48 27.62 189,200 -0.18(-0.65%)
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.