Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 84.36 84.39 83.82 83.90 1,949,593 -0.35(-0.42%)
Nov 29, 2004 85.05 85.31 83.72 84.26 2,417,595 -0.25(-0.29%)
Nov 26, 2004 84.45 84.67 84.18 84.50 600,746 +0.00(+0.00%)
Nov 24, 2004 84.32 84.94 84.31 84.50 1,213,271 +0.25(+0.29%)
Nov 23, 2004 84.27 84.41 83.54 84.26 1,233,658 +0.13(+0.16%)
Nov 22, 2004 83.35 84.24 83.17 84.12 1,342,844 +1.09(+1.31%)
Nov 19, 2004 84.08 84.08 82.62 83.04 1,446,819 -0.64(-0.77%)
Nov 18, 2004 83.66 83.87 83.35 83.68 834,747 +0.29(+0.35%)
Nov 17, 2004 82.95 84.09 82.95 83.39 1,919,125 +0.63(+0.76%)
Nov 16, 2004 83.84 83.85 82.37 82.76 1,659,866 -1.08(-1.28%)
Nov 15, 2004 84.34 84.44 83.49 83.84 1,559,402 -0.36(-0.43%)
Nov 12, 2004 83.70 84.23 82.85 84.20 2,119,940 +0.50(+0.60%)
Nov 11, 2004 82.37 83.87 82.15 83.70 1,980,740 +1.92(+2.35%)
Nov 10, 2004 82.07 82.42 81.35 81.77 1,313,509 +0.00(+0.00%)
Nov 09, 2004 82.20 82.92 81.58 81.77 1,334,915 -0.62(-0.75%)
Nov 08, 2004 81.37 82.58 81.22 82.39 1,603,235 +1.22(+1.50%)
Nov 05, 2004 80.86 81.77 80.73 81.17 1,361,985 +0.41(+0.50%)
Nov 04, 2004 79.81 81.00 79.64 80.77 2,658,165 +1.17(+1.46%)
Nov 03, 2004 80.96 81.15 79.14 79.60 2,574,577 -0.72(-0.89%)
Nov 02, 2004 80.09 81.16 79.25 80.32 3,070,555 +0.24(+0.30%)
Nov 01, 2004 80.45 80.90 79.58 80.08 2,080,638 -0.37(-0.46%)
Oct 29, 2004 79.91 80.45 79.80 80.45 2,067,499 +0.50(+0.63%)
Oct 28, 2004 79.28 79.95 78.30 79.95 1,948,573 +0.67(+0.85%)
Oct 27, 2004 78.23 79.51 77.80 79.28 1,852,413 +1.04(+1.33%)
Oct 26, 2004 76.85 78.23 76.56 78.23 1,947,101 +1.47(+1.92%)
Oct 25, 2004 77.17 77.69 76.54 76.76 2,188,464 -0.74(-0.96%)
Oct 22, 2004 78.98 79.46 77.41 77.50 1,914,028 -1.47(-1.87%)
Oct 21, 2004 77.58 79.43 77.58 78.98 3,195,257 +1.39(+1.80%)
Oct 20, 2004 76.46 77.58 76.19 77.58 1,586,132 +1.12(+1.47%)
Oct 19, 2004 76.72 77.71 76.46 76.46 1,700,867 -0.26(-0.35%)
Oct 18, 2004 76.11 76.93 75.34 76.72 1,590,889 +0.62(+0.81%)
Oct 15, 2004 75.14 76.35 75.14 76.11 3,139,192 +1.06(+1.41%)
Oct 14, 2004 75.34 75.64 74.79 75.05 1,452,822 +0.06(+0.08%)
Oct 13, 2004 76.86 77.32 74.67 74.98 2,155,731 -1.73(-2.26%)
Oct 12, 2004 76.34 76.79 75.66 76.72 1,225,730 +0.39(+0.51%)
Oct 11, 2004 76.24 76.62 75.71 76.33 883,223 +0.45(+0.59%)
Oct 08, 2004 76.68 76.68 75.51 75.88 1,244,305 -0.80(-1.05%)
Oct 07, 2004 77.52 77.70 76.55 76.68 1,346,921 -1.27(-1.63%)
Oct 06, 2004 77.32 78.00 77.20 77.95 1,113,486 +0.79(+1.03%)
Oct 05, 2004 77.38 77.65 76.83 77.16 1,372,292 -0.22(-0.29%)
Oct 04, 2004 76.79 77.51 76.65 77.38 1,961,372 +1.22(+1.60%)
Oct 01, 2004 75.91 76.64 75.66 76.16 1,898,511 +0.50(+0.67%)
Sep 30, 2004 75.09 75.89 74.59 75.66 2,187,331 +0.57(+0.76%)
Sep 29, 2004 75.18 75.18 74.28 75.08 1,618,639 -0.14(-0.19%)
Sep 28, 2004 75.52 75.69 74.78 75.22 1,249,062 -0.18(-0.23%)
Sep 27, 2004 74.74 75.62 74.44 75.40 1,886,618 +0.72(+0.96%)
Sep 24, 2004 73.72 75.06 73.72 74.68 2,146,443 +0.56(+0.75%)
Sep 23, 2004 74.34 74.90 73.91 74.13 2,962,276 -1.10(-1.47%)
Sep 22, 2004 76.97 77.25 74.72 75.23 5,338,077 -3.07(-3.92%)
Sep 21, 2004 77.56 78.40 77.28 78.30 2,521,004 +0.12(+0.16%)
Sep 20, 2004 77.70 78.49 77.52 78.18 2,109,520 +0.39(+0.50%)
Sep 17, 2004 77.17 77.79 77.10 77.79 2,324,379 +0.98(+1.28%)
Sep 16, 2004 75.99 76.81 75.75 76.81 1,225,050 +0.99(+1.30%)
Sep 15, 2004 76.22 76.40 75.73 75.82 1,380,220 -0.40(-0.52%)
Sep 14, 2004 76.37 76.38 75.68 76.22 1,699,735 -0.15(-0.20%)
Sep 13, 2004 75.91 76.52 75.56 76.37 1,614,901 +0.74(+0.98%)
Sep 10, 2004 74.74 75.78 74.52 75.63 2,356,546 +1.51(+2.04%)
Sep 09, 2004 74.25 74.34 73.76 74.12 1,213,384 +0.11(+0.14%)
Sep 08, 2004 74.08 74.33 73.88 74.01 1,042,018 -0.33(-0.44%)
Sep 07, 2004 73.72 74.46 73.72 74.34 1,395,624 +1.05(+1.43%)
Sep 03, 2004 73.50 73.74 72.98 73.29 952,993 -0.28(-0.38%)
Sep 02, 2004 72.84 73.71 72.76 73.57 1,714,572 +0.93(+1.28%)
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.