Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 80.00 80.51 79.45 79.59 4,306,700 -0.41(-0.51%)
Nov 29, 2004 80.20 80.65 79.36 80.00 3,116,900 -0.16(-0.20%)
Nov 26, 2004 80.00 80.44 80.00 80.16 1,138,600 -0.09(-0.11%)
Nov 24, 2004 80.17 80.48 80.05 80.25 2,616,000 +0.01(+0.01%)
Nov 23, 2004 80.74 80.75 80.05 80.24 2,964,100 -0.50(-0.62%)
Nov 22, 2004 80.95 80.95 80.37 80.74 2,812,000 -0.21(-0.26%)
Nov 19, 2004 82.17 82.25 80.77 80.95 2,571,000 -1.42(-1.72%)
Nov 18, 2004 82.00 82.54 82.00 82.37 2,186,000 +0.14(+0.17%)
Nov 17, 2004 81.98 82.90 81.70 82.23 2,819,900 +0.46(+0.56%)
Nov 16, 2004 82.20 82.21 81.57 81.77 2,825,400 -0.51(-0.62%)
Nov 15, 2004 82.80 82.90 82.03 82.28 3,054,600 -0.40(-0.48%)
Nov 12, 2004 82.00 82.68 81.90 82.68 2,676,900 +0.80(+0.98%)
Nov 11, 2004 81.35 82.02 80.91 81.88 2,547,500 +1.03(+1.27%)
Nov 10, 2004 81.13 81.31 80.54 80.85 2,871,200 -0.34(-0.42%)
Nov 09, 2004 81.63 81.85 80.81 81.19 2,108,300 -0.19(-0.23%)
Nov 08, 2004 81.40 81.79 80.83 81.38 2,969,000 -0.02(-0.02%)
Nov 05, 2004 78.50 81.62 78.50 81.40 6,746,600 +3.32(+4.25%)
Nov 04, 2004 75.54 78.15 75.06 78.08 6,238,000 +2.79(+3.71%)
Nov 03, 2004 76.00 77.70 75.10 75.29 5,547,300 -0.59(-0.78%)
Nov 02, 2004 76.35 77.75 75.60 75.88 3,892,700 -1.03(-1.34%)
Nov 01, 2004 77.50 77.50 76.14 76.91 2,905,400 -0.66(-0.85%)
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%)
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.