Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 53.24 54.37 53.13 54.12 6,080,153 +0.81(+1.51%)
Sep 29, 2004 53.36 53.53 52.99 53.31 3,981,322 -0.20(-0.37%)
Sep 28, 2004 52.96 53.63 52.72 53.51 6,089,315 +0.93(+1.78%)
Sep 27, 2004 53.24 53.24 52.57 52.57 4,886,732 -0.67(-1.26%)
Sep 24, 2004 53.37 53.73 53.24 53.24 4,706,005 -0.01(-0.03%)
Sep 23, 2004 54.15 54.23 53.26 53.26 5,874,304 -1.04(-1.91%)
Sep 22, 2004 54.95 54.95 54.16 54.29 4,367,455 -0.91(-1.64%)
Sep 21, 2004 55.00 55.35 54.41 55.20 4,474,739 +0.43(+0.78%)
Sep 20, 2004 55.59 55.66 54.71 54.77 4,120,672 -0.93(-1.68%)
Sep 17, 2004 55.52 56.00 55.31 55.71 5,272,126 +0.18(+0.33%)
Sep 16, 2004 55.63 55.98 55.43 55.52 3,451,553 +0.03(+0.06%)
Sep 15, 2004 56.79 56.79 55.49 55.49 5,488,319 -1.30(-2.29%)
Sep 14, 2004 57.28 57.30 56.74 56.79 3,303,631 -0.49(-0.86%)
Sep 13, 2004 57.31 57.49 57.03 57.28 3,371,755 -0.03(-0.05%)
Sep 10, 2004 56.78 57.32 56.53 57.31 2,724,210 +0.57(+1.00%)
Sep 09, 2004 56.91 57.03 56.67 56.74 2,633,329 +0.00(+0.00%)
Sep 08, 2004 56.99 56.99 56.40 56.74 3,331,856 -0.25(-0.44%)
Sep 07, 2004 56.98 57.24 56.69 56.99 3,228,857 +0.19(+0.33%)
Sep 03, 2004 56.55 56.96 56.41 56.80 2,628,600 +0.27(+0.48%)
Sep 02, 2004 56.00 56.57 55.69 56.53 3,339,540 +0.46(+0.82%)
Sep 01, 2004 55.57 56.23 55.57 56.07 3,035,865 +0.34(+0.61%)
Aug 31, 2004 55.07 55.80 54.92 55.73 3,706,315 +0.72(+1.30%)
Aug 30, 2004 55.15 55.34 54.89 55.02 2,188,530 -0.12(-0.22%)
Aug 27, 2004 54.78 55.29 54.66 55.14 1,676,641 +0.14(+0.26%)
Aug 26, 2004 54.97 55.48 54.84 55.00 2,389,059 +0.05(+0.09%)
Aug 25, 2004 54.37 55.05 53.93 54.95 3,095,565 +0.42(+0.77%)
Aug 24, 2004 54.61 54.77 54.26 54.53 1,975,144 +0.15(+0.27%)
Aug 23, 2004 54.27 54.78 54.14 54.38 2,310,295 +0.06(+0.11%)
Aug 20, 2004 53.87 54.44 53.83 54.32 2,637,910 +0.20(+0.36%)
Aug 19, 2004 53.97 54.25 53.85 54.12 3,308,951 -0.01(-0.02%)
Aug 18, 2004 52.92 54.14 52.65 54.14 4,074,419 +0.89(+1.68%)
Aug 17, 2004 52.88 53.46 52.88 53.24 4,253,078 +0.30(+0.58%)
Aug 16, 2004 52.88 53.14 52.61 52.94 4,291,056 +0.39(+0.73%)
Aug 13, 2004 52.88 53.12 52.24 52.55 3,104,284 -0.09(-0.17%)
Aug 12, 2004 53.47 53.59 52.61 52.64 4,709,551 -0.97(-1.82%)
Aug 11, 2004 53.66 53.79 52.92 53.62 5,026,083 -0.26(-0.48%)
Aug 10, 2004 54.14 54.23 53.01 53.87 5,883,319 +0.11(+0.20%)
Aug 09, 2004 54.00 54.59 53.70 53.76 3,777,985 -0.28(-0.53%)
Aug 06, 2004 54.65 54.94 53.90 54.05 4,771,025 -1.15(-2.08%)
Aug 05, 2004 56.05 56.62 55.14 55.20 3,808,722 -1.09(-1.94%)
Aug 04, 2004 55.76 56.61 55.57 56.29 2,982,518 +0.17(+0.30%)
Aug 03, 2004 56.34 56.40 55.77 56.12 2,625,349 -0.42(-0.74%)
Aug 02, 2004 55.69 56.74 55.42 56.54 3,564,304 +0.81(+1.44%)
Jul 30, 2004 55.57 55.90 55.44 55.73 2,785,979 +0.16(+0.29%)
Jul 29, 2004 55.96 55.96 55.22 55.57 4,171,211 +0.09(+0.16%)
Jul 28, 2004 56.20 56.20 54.64 55.48 6,640,807 -0.72(-1.28%)
Jul 27, 2004 55.48 56.48 55.22 56.20 4,121,855 +0.96(+1.74%)
Jul 26, 2004 55.91 56.17 55.06 55.24 4,951,014 -0.67(-1.20%)
Jul 23, 2004 56.64 56.67 55.69 55.91 4,048,411 -0.73(-1.29%)
Jul 22, 2004 56.18 56.91 56.17 56.64 5,565,014 +0.08(+0.14%)
Jul 21, 2004 57.66 57.66 56.47 56.56 5,256,462 -0.96(-1.67%)
Jul 20, 2004 56.47 57.52 56.34 57.52 7,348,348 +1.32(+2.35%)
Jul 19, 2004 57.86 57.87 55.63 56.20 15,548,317 -3.24(-5.45%)
Jul 16, 2004 60.43 60.43 59.40 59.44 3,760,843 -0.53(-0.88%)
Jul 15, 2004 59.68 60.36 59.67 59.97 3,064,976 +0.29(+0.49%)
Jul 14, 2004 58.58 60.01 58.58 59.68 3,021,679 +0.55(+0.93%)
Jul 13, 2004 59.18 59.47 58.98 59.13 3,367,617 -0.35(-0.59%)
Jul 12, 2004 59.39 59.55 58.84 59.48 2,373,099 +0.17(+0.29%)
Jul 09, 2004 59.69 60.02 59.08 59.31 2,632,295 -0.06(-0.10%)
Jul 08, 2004 59.84 60.23 59.31 59.37 3,463,227 -0.47(-0.78%)
Jul 07, 2004 59.25 59.85 59.12 59.84 3,626,812 +0.60(+1.01%)
Jul 06, 2004 58.92 59.53 58.87 59.25 3,407,516 +0.03(+0.06%)
Jul 02, 2004 59.77 59.81 59.15 59.21 2,529,740 -0.45(-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.