Historical Prices

Date Open High Low Close Volume Change (%)
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.