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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 60.90 60.98 59.41 59.67 3,882,313 -1.25(-2.04%)
Jun 30, 2004 60.78 61.10 60.34 60.91 4,536,360 +0.14(+0.23%)
Jun 29, 2004 60.02 60.90 59.90 60.77 3,809,165 +0.75(+1.25%)
Jun 28, 2004 60.26 60.61 59.75 60.02 2,756,720 +0.02(+0.03%)
Jun 25, 2004 59.96 60.46 59.60 60.00 4,343,220 +0.05(+0.09%)
Jun 24, 2004 60.33 60.44 59.87 59.94 2,771,941 -0.66(-1.08%)
Jun 23, 2004 60.24 60.70 59.92 60.60 4,417,550 +0.03(+0.06%)
Jun 22, 2004 59.41 60.57 59.07 60.57 5,611,119 +1.50(+2.54%)
Jun 21, 2004 58.81 59.48 58.81 59.06 3,589,721 +0.13(+0.22%)
Jun 18, 2004 58.15 59.27 58.15 58.93 5,471,177 +0.78(+1.35%)
Jun 17, 2004 57.52 58.36 57.52 58.15 2,213,504 +0.46(+0.80%)
Jun 16, 2004 57.89 58.02 57.55 57.69 3,504,603 -0.20(-0.35%)
Jun 15, 2004 58.16 58.21 57.54 57.89 2,847,897 +0.27(+0.47%)
Jun 14, 2004 57.93 58.16 57.44 57.62 2,919,271 -0.72(-1.24%)
Jun 10, 2004 57.82 58.38 57.82 58.35 2,446,395 +0.55(+0.95%)
Jun 09, 2004 58.20 58.41 57.80 57.80 2,609,685 -0.49(-0.84%)
Jun 08, 2004 57.38 58.33 57.38 58.28 2,882,032 +0.64(+1.12%)
Jun 07, 2004 57.43 57.86 57.28 57.64 3,610,262 +0.22(+0.38%)
Jun 04, 2004 57.72 57.96 57.35 57.43 2,568,308 +0.06(+0.11%)
Jun 03, 2004 57.83 58.12 57.36 57.36 2,410,043 -0.57(-0.98%)
Jun 02, 2004 57.82 58.10 57.38 57.93 2,708,250 +0.53(+0.92%)
Jun 01, 2004 56.93 57.73 56.85 57.41 3,495,146 +0.18(+0.32%)
May 28, 2004 57.52 57.69 57.02 57.22 2,439,154 -0.26(-0.46%)
May 27, 2004 57.22 58.04 57.12 57.49 4,053,288 +0.64(+1.13%)
May 26, 2004 56.65 57.05 56.52 56.84 2,714,752 +0.24(+0.43%)
May 25, 2004 55.86 56.78 55.27 56.60 4,584,978 +0.74(+1.32%)
May 24, 2004 56.12 56.81 55.79 55.86 3,320,034 -0.25(-0.45%)
May 21, 2004 55.79 56.57 55.77 56.11 2,918,237 +0.49(+0.88%)
May 20, 2004 55.79 56.00 55.51 55.63 3,605,237 -0.07(-0.13%)
May 19, 2004 56.17 57.13 55.63 55.70 3,809,608 -0.55(-0.97%)
May 18, 2004 56.38 56.57 55.96 56.25 4,371,445 -0.07(-0.12%)
May 17, 2004 56.00 56.77 56.00 56.32 4,099,984 -0.40(-0.70%)
May 14, 2004 56.85 57.24 56.41 56.72 4,042,796 -0.47(-0.83%)
May 13, 2004 57.52 57.86 57.01 57.19 3,708,679 -0.57(-0.98%)
May 12, 2004 56.57 57.79 56.51 57.76 4,159,389 +0.81(+1.43%)
May 11, 2004 57.16 57.65 56.56 56.95 4,057,130 +0.41(+0.73%)
May 10, 2004 56.61 56.81 56.09 56.53 4,565,324 -0.60(-1.05%)
May 07, 2004 57.15 57.97 56.92 57.13 3,315,010 -0.23(-0.40%)
May 06, 2004 57.60 57.89 56.86 57.36 4,166,482 -0.66(-1.14%)
May 05, 2004 58.54 58.77 58.00 58.03 3,610,262 -0.51(-0.87%)
May 04, 2004 58.49 59.04 58.21 58.54 4,245,098 -0.36(-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.