Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 86.05 87.34 86.02 86.48 2,990,900 +0.36(+0.42%)
Apr 29, 2004 86.72 87.50 85.94 86.12 3,166,400 -0.60(-0.69%)
Apr 28, 2004 87.90 88.05 86.61 86.72 2,698,200 -1.66(-1.88%)
Apr 27, 2004 87.28 88.57 87.28 88.38 3,211,000 +0.63(+0.72%)
Apr 26, 2004 87.51 88.26 87.50 87.75 2,909,000 -0.15(-0.17%)
Apr 23, 2004 86.30 88.70 86.00 87.90 5,057,200 +0.95(+1.09%)
Apr 22, 2004 83.78 87.18 83.78 86.95 4,789,600 +3.00(+3.57%)
Apr 21, 2004 83.20 84.38 82.90 83.95 2,185,900 +0.75(+0.90%)
Apr 20, 2004 84.00 84.91 83.18 83.20 2,724,800 -0.56(-0.67%)
Apr 19, 2004 83.95 85.12 82.76 83.76 5,273,200 +0.03(+0.04%)
Apr 16, 2004 83.30 83.83 82.58 83.73 2,234,400 +0.88(+1.06%)
Apr 15, 2004 82.66 83.12 82.10 82.85 2,077,700 +0.19(+0.23%)
Apr 14, 2004 81.64 82.97 81.60 82.66 1,861,400 +0.27(+0.33%)
Apr 13, 2004 83.52 83.65 82.31 82.39 2,397,800 -1.23(-1.47%)
Apr 12, 2004 82.63 83.62 82.60 83.62 1,512,900 +1.19(+1.44%)
Apr 08, 2004 82.95 83.24 82.09 82.43 2,340,800 -0.32(-0.39%)
Apr 07, 2004 82.62 82.99 82.28 82.75 2,952,600 -0.08(-0.10%)
Apr 06, 2004 82.35 82.89 82.10 82.83 1,653,000 +0.08(+0.10%)
Apr 05, 2004 81.90 82.77 81.82 82.75 2,237,300 +0.97(+1.19%)
Apr 02, 2004 82.00 82.15 81.20 81.78 2,888,900 +0.73(+0.90%)
Apr 01, 2004 81.87 82.00 80.90 81.05 2,866,000 -0.82(-1.00%)
Mar 31, 2004 81.93 81.98 81.00 81.87 2,986,400 +0.19(+0.23%)
Mar 30, 2004 80.57 81.78 80.39 81.68 3,000,700 +0.88(+1.09%)
Mar 29, 2004 80.00 80.89 79.99 80.80 2,651,500 +0.82(+1.03%)
Mar 26, 2004 80.60 80.84 79.50 79.98 2,615,700 -1.04(-1.28%)
Mar 25, 2004 80.00 81.02 79.21 81.02 3,210,300 +1.59(+2.00%)
Mar 24, 2004 79.60 80.15 79.12 79.43 2,619,400 -0.17(-0.21%)
Mar 23, 2004 80.00 80.50 79.50 79.60 3,209,800 -0.11(-0.14%)
Mar 22, 2004 79.10 79.99 79.02 79.71 3,858,100 -0.05(-0.06%)
Mar 19, 2004 79.88 80.59 79.70 79.76 3,577,300 -0.12(-0.15%)
Mar 18, 2004 79.22 80.25 78.70 79.88 3,553,800 +0.32(+0.40%)
Mar 17, 2004 79.45 79.78 78.82 79.56 3,714,400 +0.75(+0.95%)
Mar 16, 2004 77.31 79.34 77.31 78.81 7,482,900 +3.94(+5.26%)
Mar 15, 2004 76.10 76.10 74.35 74.87 3,473,600 -1.35(-1.77%)
Mar 12, 2004 75.35 76.30 75.00 76.22 3,324,500 +0.87(+1.15%)
Mar 11, 2004 75.27 76.90 75.13 75.35 4,397,500 -0.65(-0.86%)
Mar 10, 2004 77.77 78.11 75.80 76.00 4,185,500 -1.85(-2.38%)
Mar 09, 2004 77.67 78.15 77.25 77.85 2,604,200 +0.18(+0.23%)
Mar 08, 2004 78.62 78.77 77.56 77.67 2,377,000 -0.99(-1.26%)
Mar 05, 2004 78.80 79.50 78.40 78.66 2,852,900 -0.23(-0.29%)
Mar 04, 2004 79.01 79.35 78.39 78.89 1,951,300 -0.06(-0.08%)
Mar 03, 2004 78.32 79.41 78.31 78.95 2,837,900 +0.64(+0.82%)
Mar 02, 2004 78.95 79.28 78.31 78.31 2,216,800 -0.47(-0.60%)
Mar 01, 2004 78.47 79.10 78.09 78.78 2,364,800 +0.76(+0.97%)
Feb 27, 2004 78.25 78.84 77.60 78.02 2,946,600 -0.16(-0.20%)
Feb 26, 2004 78.32 79.04 78.00 78.18 3,521,800 -0.39(-0.50%)
Feb 25, 2004 79.05 79.70 78.19 78.57 3,097,500 -0.91(-1.14%)
Feb 24, 2004 80.25 80.71 79.14 79.48 2,422,300 -0.96(-1.19%)
Feb 23, 2004 79.75 80.63 79.60 80.44 2,259,800 +0.74(+0.93%)
Feb 20, 2004 79.38 80.25 79.15 79.70 2,397,500 +0.60(+0.76%)
Feb 19, 2004 79.98 80.26 78.93 79.10 2,413,500 -0.56(-0.70%)
Feb 18, 2004 80.20 80.32 79.20 79.66 2,285,300 -0.66(-0.82%)
Feb 17, 2004 80.40 80.72 79.75 80.32 2,695,200 +0.64(+0.80%)
Feb 13, 2004 81.05 81.08 79.68 79.68 2,839,300 -1.30(-1.61%)
Feb 12, 2004 81.40 81.41 80.87 80.98 2,058,700 -0.42(-0.52%)
Feb 11, 2004 80.75 81.46 80.74 81.40 2,842,000 +0.15(+0.18%)
Feb 10, 2004 79.55 81.40 79.10 81.25 3,347,900 +1.86(+2.34%)
Feb 09, 2004 79.80 80.24 79.23 79.39 2,076,800 -0.42(-0.53%)
Feb 06, 2004 79.00 80.10 79.00 79.81 2,718,700 +0.81(+1.03%)
Feb 05, 2004 79.10 79.48 78.69 79.00 2,605,400 -0.45(-0.57%)
Feb 04, 2004 78.90 79.82 78.45 79.45 3,458,200 +0.55(+0.70%)
Feb 03, 2004 79.10 79.28 77.60 78.90 3,753,000 +0.90(+1.15%)
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.