Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 90.00 90.11 87.79 88.17 2,627,200 -1.84(-2.04%)
Jun 30, 2004 89.82 90.29 89.16 90.01 3,069,800 +0.21(+0.23%)
Jun 29, 2004 88.69 90.00 88.51 89.80 2,577,700 +1.11(+1.25%)
Jun 28, 2004 89.05 89.56 88.29 88.69 1,865,500 +0.03(+0.03%)
Jun 25, 2004 88.60 89.35 88.07 88.66 2,939,100 +0.08(+0.09%)
Jun 24, 2004 89.15 89.32 88.47 88.58 1,875,800 -0.97(-1.08%)
Jun 23, 2004 89.02 89.70 88.55 89.55 2,989,400 +0.05(+0.06%)
Jun 22, 2004 87.79 89.50 87.29 89.50 3,797,100 +2.22(+2.54%)
Jun 21, 2004 86.90 87.89 86.90 87.28 2,429,200 +0.19(+0.22%)
Jun 18, 2004 85.93 87.59 85.93 87.09 3,702,400 +1.16(+1.35%)
Jun 17, 2004 85.00 86.24 85.00 85.93 1,497,900 +0.68(+0.80%)
Jun 16, 2004 85.55 85.74 85.04 85.25 2,371,600 -0.30(-0.35%)
Jun 15, 2004 85.95 86.02 85.03 85.55 1,927,200 +0.40(+0.47%)
Jun 14, 2004 85.60 85.95 84.88 85.15 1,975,500 -1.07(-1.24%)
Jun 10, 2004 85.44 86.27 85.44 86.22 1,655,500 +0.81(+0.95%)
Jun 09, 2004 86.00 86.31 85.41 85.41 1,766,000 -0.72(-0.84%)
Jun 08, 2004 84.80 86.19 84.79 86.13 1,950,300 +0.95(+1.12%)
Jun 07, 2004 84.86 85.50 84.65 85.18 2,443,100 +0.32(+0.38%)
Jun 04, 2004 85.30 85.65 84.75 84.86 1,738,000 +0.09(+0.11%)
Jun 03, 2004 85.46 85.89 84.77 84.77 1,630,900 -0.84(-0.98%)
Jun 02, 2004 85.45 85.86 84.80 85.61 1,832,700 +0.78(+0.92%)
Jun 01, 2004 84.13 85.31 84.01 84.83 2,365,200 +0.27(+0.32%)
May 28, 2004 85.00 85.25 84.26 84.56 1,650,600 -0.39(-0.46%)
May 27, 2004 84.55 85.77 84.41 84.95 2,742,900 +0.95(+1.13%)
May 26, 2004 83.72 84.30 83.52 84.00 1,837,100 +0.36(+0.43%)
May 25, 2004 82.54 83.90 81.67 83.64 3,102,700 +1.09(+1.32%)
May 24, 2004 82.93 83.95 82.44 82.55 2,246,700 -0.37(-0.45%)
May 21, 2004 82.45 83.60 82.42 82.92 1,974,800 +0.72(+0.88%)
May 20, 2004 82.45 82.76 82.03 82.20 2,439,700 -0.11(-0.13%)
May 19, 2004 83.00 84.43 82.21 82.31 2,578,000 -0.81(-0.97%)
May 18, 2004 83.32 83.60 82.70 83.12 2,958,200 -0.10(-0.12%)
May 17, 2004 82.76 83.89 82.75 83.22 2,774,500 -0.59(-0.70%)
May 14, 2004 84.01 84.58 83.36 83.81 2,735,800 -0.70(-0.83%)
May 13, 2004 85.00 85.50 84.24 84.51 2,509,700 -0.84(-0.98%)
May 12, 2004 83.60 85.40 83.51 85.35 2,814,700 +1.20(+1.43%)
May 11, 2004 84.47 85.19 83.58 84.15 2,745,500 +0.61(+0.73%)
May 10, 2004 83.65 83.95 82.89 83.54 3,089,400 -0.89(-1.05%)
May 07, 2004 84.45 85.67 84.11 84.43 2,243,300 -0.34(-0.40%)
May 06, 2004 85.12 85.55 84.03 84.77 2,819,500 -0.98(-1.14%)
May 05, 2004 86.50 86.85 85.71 85.75 2,443,100 -0.75(-0.87%)
May 04, 2004 86.43 87.25 86.02 86.50 2,872,700 -0.53(-0.61%)
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.