Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 76.95 77.73 76.95 77.57 2,112,400 +0.42(+0.54%)
Oct 28, 2004 77.03 77.81 76.90 77.15 2,252,700 -0.42(-0.54%)
Oct 27, 2004 75.81 77.81 75.48 77.57 3,534,100 +1.35(+1.77%)
Oct 26, 2004 75.40 76.26 75.26 76.22 3,642,800 +0.65(+0.86%)
Oct 25, 2004 75.37 76.06 75.05 75.57 2,926,600 -0.31(-0.41%)
Oct 22, 2004 77.85 78.00 75.60 75.88 4,004,600 -1.72(-2.22%)
Oct 21, 2004 76.95 77.77 76.56 77.60 4,062,600 +0.80(+1.04%)
Oct 20, 2004 75.53 77.11 74.84 76.80 5,347,100 +1.41(+1.87%)
Oct 19, 2004 76.80 77.01 75.25 75.39 4,897,600 -0.71(-0.93%)
Oct 18, 2004 75.00 76.62 73.31 76.10 14,470,200 -1.88(-2.41%)
Oct 15, 2004 77.65 78.55 77.65 77.98 3,205,500 +0.38(+0.49%)
Oct 14, 2004 78.15 78.33 77.30 77.60 3,030,000 -0.38(-0.49%)
Oct 13, 2004 79.45 79.60 77.09 77.98 3,746,300 -0.65(-0.83%)
Oct 12, 2004 79.15 79.20 78.53 78.63 2,240,500 -0.59(-0.74%)
Oct 11, 2004 79.50 79.88 79.22 79.22 1,559,800 -0.04(-0.05%)
Oct 08, 2004 79.76 79.77 78.83 79.26 2,614,900 -0.40(-0.50%)
Oct 07, 2004 81.97 81.97 79.65 79.66 2,663,900 -1.48(-1.82%)
Oct 06, 2004 79.63 81.25 79.25 81.14 3,455,000 +2.38(+3.02%)
Oct 05, 2004 78.95 78.97 78.10 78.76 2,951,200 -0.18(-0.23%)
Oct 04, 2004 80.15 80.35 78.94 78.94 2,985,500 -0.75(-0.94%)
Oct 01, 2004 80.00 80.75 79.69 79.69 3,581,800 -0.28(-0.35%)
Sep 30, 2004 78.68 80.34 78.51 79.97 4,114,500 +1.19(+1.51%)
Sep 29, 2004 78.85 79.10 78.30 78.78 2,694,200 -0.29(-0.37%)
Sep 28, 2004 78.26 79.25 77.91 79.07 4,120,700 +1.38(+1.78%)
Sep 27, 2004 78.68 78.68 77.69 77.69 3,306,900 -0.99(-1.26%)
Sep 24, 2004 78.87 79.40 78.68 78.68 3,184,600 -0.02(-0.03%)
Sep 23, 2004 80.02 80.14 78.70 78.70 3,975,200 -1.53(-1.91%)
Sep 22, 2004 81.20 81.20 80.03 80.23 2,955,500 -1.34(-1.64%)
Sep 21, 2004 81.27 81.80 80.40 81.57 3,028,100 +0.63(+0.78%)
Sep 20, 2004 82.15 82.25 80.85 80.94 2,788,500 -1.38(-1.68%)
Sep 17, 2004 82.05 82.76 81.73 82.32 3,567,700 +0.27(+0.33%)
Sep 16, 2004 82.20 82.72 81.91 82.05 2,335,700 +0.05(+0.06%)
Sep 15, 2004 83.92 83.92 82.00 82.00 3,714,000 -1.92(-2.29%)
Sep 14, 2004 84.65 84.68 83.85 83.92 2,235,600 -0.73(-0.86%)
Sep 13, 2004 84.69 84.96 84.27 84.65 2,281,700 -0.04(-0.05%)
Sep 10, 2004 83.90 84.71 83.53 84.69 1,843,500 +0.84(+1.00%)
Sep 09, 2004 84.10 84.28 83.75 83.85 1,782,000 +0.00(+0.00%)
Sep 08, 2004 84.22 84.22 83.35 83.85 2,254,700 -0.37(-0.44%)
Sep 07, 2004 84.20 84.59 83.77 84.22 2,185,000 +0.28(+0.33%)
Sep 03, 2004 83.57 84.17 83.36 83.94 1,778,800 +0.40(+0.48%)
Sep 02, 2004 82.76 83.60 82.30 83.54 2,259,900 +0.68(+0.82%)
Sep 01, 2004 82.12 83.10 82.12 82.86 2,054,400 +0.50(+0.61%)
Aug 31, 2004 81.38 82.46 81.16 82.36 2,508,100 +1.06(+1.30%)
Aug 30, 2004 81.50 81.78 81.11 81.30 1,481,000 -0.18(-0.22%)
Aug 27, 2004 80.95 81.70 80.77 81.48 1,134,600 +0.21(+0.26%)
Aug 26, 2004 81.23 81.98 81.04 81.27 1,616,700 +0.07(+0.09%)
Aug 25, 2004 80.35 81.35 79.70 81.20 2,094,800 +0.62(+0.77%)
Aug 24, 2004 80.70 80.94 80.18 80.58 1,336,600 +0.22(+0.27%)
Aug 23, 2004 80.19 80.95 80.00 80.36 1,563,400 +0.09(+0.11%)
Aug 20, 2004 79.60 80.45 79.55 80.27 1,785,100 +0.29(+0.36%)
Aug 19, 2004 79.75 80.16 79.57 79.98 2,239,200 -0.02(-0.02%)
Aug 18, 2004 78.20 80.00 77.81 80.00 2,757,200 +1.32(+1.68%)
Aug 17, 2004 78.15 79.00 78.15 78.68 2,878,100 +0.45(+0.58%)
Aug 16, 2004 78.15 78.53 77.75 78.23 2,903,800 +0.57(+0.73%)
Aug 13, 2004 78.15 78.50 77.20 77.66 2,100,700 -0.13(-0.17%)
Aug 12, 2004 79.02 79.19 77.75 77.79 3,187,000 -1.44(-1.82%)
Aug 11, 2004 79.30 79.49 78.20 79.23 3,401,200 -0.38(-0.48%)
Aug 10, 2004 80.00 80.14 78.34 79.61 3,981,300 +0.16(+0.20%)
Aug 09, 2004 79.80 80.67 79.36 79.45 2,556,600 -0.42(-0.53%)
Aug 06, 2004 80.76 81.19 79.65 79.87 3,228,600 -1.70(-2.08%)
Aug 05, 2004 82.83 83.67 81.48 81.57 2,577,400 -1.61(-1.94%)
Aug 04, 2004 82.40 83.65 82.12 83.18 2,018,300 +0.25(+0.30%)
Aug 03, 2004 83.26 83.34 82.41 82.93 1,776,600 -0.62(-0.74%)
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.