Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 82.30 83.85 81.90 83.55 2,412,000 +1.19(+1.44%)
Jul 30, 2004 82.12 82.60 81.93 82.36 1,885,300 +0.24(+0.29%)
Jul 29, 2004 82.69 82.69 81.60 82.12 2,822,700 +0.13(+0.16%)
Jul 28, 2004 83.05 83.05 80.75 81.99 4,493,900 -1.06(-1.28%)
Jul 27, 2004 81.98 83.46 81.60 83.05 2,789,300 +1.42(+1.74%)
Jul 26, 2004 82.62 83.00 81.37 81.63 3,350,400 -0.99(-1.20%)
Jul 23, 2004 83.70 83.75 82.30 82.62 2,739,600 -1.08(-1.29%)
Jul 22, 2004 83.02 84.10 83.00 83.70 3,765,900 +0.12(+0.14%)
Jul 21, 2004 85.20 85.20 83.45 83.58 3,557,100 -1.42(-1.67%)
Jul 20, 2004 83.45 85.00 83.26 85.00 4,972,700 +1.95(+2.35%)
Jul 19, 2004 85.50 85.51 82.20 83.05 10,521,700 -4.79(-5.45%)
Jul 16, 2004 89.30 89.30 87.78 87.84 2,545,000 -0.78(-0.88%)
Jul 15, 2004 88.19 89.19 88.18 88.62 2,074,100 +0.43(+0.49%)
Jul 14, 2004 86.57 88.68 86.57 88.19 2,044,800 +0.81(+0.93%)
Jul 13, 2004 87.45 87.88 87.15 87.38 2,278,900 -0.52(-0.59%)
Jul 12, 2004 87.77 88.00 86.95 87.90 1,605,900 +0.25(+0.29%)
Jul 09, 2004 88.20 88.69 87.30 87.65 1,781,300 -0.09(-0.10%)
Jul 08, 2004 88.43 89.00 87.64 87.74 2,343,600 -0.69(-0.78%)
Jul 07, 2004 87.55 88.44 87.37 88.43 2,454,300 +0.88(+1.01%)
Jul 06, 2004 87.07 87.97 87.00 87.55 2,305,900 +0.05(+0.06%)
Jul 02, 2004 88.33 88.39 87.41 87.50 1,711,900 -0.67(-0.76%)
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.