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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 52.07 52.60 52.07 52.49 3,121,574 +0.28(+0.54%)
Oct 28, 2004 52.13 52.65 52.04 52.21 3,328,900 -0.28(-0.54%)
Oct 27, 2004 51.30 52.65 51.08 52.49 5,222,474 +0.91(+1.77%)
Oct 26, 2004 51.02 51.61 50.93 51.58 5,383,104 +0.44(+0.86%)
Oct 25, 2004 51.00 51.47 50.79 51.14 4,324,748 -0.21(-0.41%)
Oct 22, 2004 52.68 52.78 51.16 51.35 5,917,750 -1.16(-2.22%)
Oct 21, 2004 52.07 52.63 51.81 52.51 6,003,459 +0.54(+1.04%)
Oct 20, 2004 51.11 52.18 50.65 51.97 7,901,613 +0.95(+1.87%)
Oct 19, 2004 51.97 52.11 50.92 51.02 7,237,370 -0.48(-0.93%)
Oct 18, 2004 50.75 51.85 49.61 51.50 21,383,166 -1.27(-2.41%)
Oct 15, 2004 52.55 53.16 52.55 52.77 4,736,889 +0.26(+0.49%)
Oct 14, 2004 52.88 53.01 52.31 52.51 4,477,546 -0.26(-0.49%)
Oct 13, 2004 53.76 53.87 52.17 52.77 5,536,050 -0.44(-0.83%)
Oct 12, 2004 53.56 53.60 53.14 53.21 3,310,872 -0.40(-0.74%)
Oct 11, 2004 53.80 54.06 53.61 53.61 2,304,976 -0.03(-0.05%)
Oct 08, 2004 53.97 53.98 53.34 53.64 3,864,137 -0.27(-0.50%)
Oct 07, 2004 55.47 55.47 53.90 53.91 3,936,546 -1.00(-1.82%)
Oct 06, 2004 53.89 54.98 53.63 54.91 5,105,585 +1.61(+3.02%)
Oct 05, 2004 53.43 53.44 52.85 53.30 4,361,100 -0.12(-0.23%)
Oct 04, 2004 54.24 54.37 53.42 53.42 4,411,787 -0.51(-0.94%)
Oct 01, 2004 54.14 54.64 53.93 53.93 5,292,962 -0.19(-0.35%)
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%)
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.