Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 73.35 73.85 73.06 73.58 577,100 +0.34(+0.46%)
May 27, 2004 74.40 74.60 72.49 73.24 1,473,100 -0.66(-0.89%)
May 26, 2004 73.70 74.11 73.01 73.90 1,129,200 +0.13(+0.18%)
May 25, 2004 72.00 74.00 71.39 73.77 1,380,200 +1.87(+2.60%)
May 24, 2004 71.05 72.11 70.93 71.90 993,200 +1.26(+1.78%)
May 21, 2004 71.50 71.50 70.30 70.64 1,118,000 -0.37(-0.52%)
May 20, 2004 71.17 71.29 70.48 71.01 707,200 -0.23(-0.32%)
May 19, 2004 72.00 72.31 71.01 71.24 997,800 -0.49(-0.68%)
May 18, 2004 70.70 71.89 70.50 71.73 1,163,300 +1.18(+1.67%)
May 17, 2004 70.75 70.88 69.35 70.55 1,107,600 -0.45(-0.63%)
May 14, 2004 70.63 71.34 70.06 71.00 1,018,500 +0.37(+0.52%)
May 13, 2004 71.20 71.24 70.28 70.63 1,070,700 -0.67(-0.94%)
May 12, 2004 71.00 71.45 69.75 71.30 1,439,600 +0.12(+0.17%)
May 11, 2004 70.90 71.22 69.91 71.18 1,228,800 +0.50(+0.71%)
May 10, 2004 71.40 71.48 70.21 70.68 1,422,000 -0.94(-1.31%)
May 07, 2004 71.52 72.24 71.13 71.62 988,600 -0.71(-0.98%)
May 06, 2004 72.65 72.90 71.83 72.33 744,400 -0.76(-1.04%)
May 05, 2004 73.17 73.17 72.09 73.09 841,500 +0.03(+0.04%)
May 04, 2004 72.83 73.74 72.44 73.06 962,900 +0.23(+0.32%)
May 03, 2004 72.10 73.03 71.90 72.83 914,600 +0.92(+1.28%)
Apr 30, 2004 72.60 72.60 71.60 71.91 1,198,900 -0.43(-0.59%)
Apr 29, 2004 73.30 73.58 72.00 72.34 1,236,900 -0.73(-1.00%)
Apr 28, 2004 74.24 74.30 73.03 73.07 795,000 -1.13(-1.52%)
Apr 27, 2004 73.36 74.73 73.36 74.20 1,558,300 +1.22(+1.67%)
Apr 26, 2004 74.20 74.72 72.71 72.98 1,653,200 -1.17(-1.58%)
Apr 23, 2004 75.10 75.10 73.55 74.15 1,454,700 -1.23(-1.63%)
Apr 22, 2004 73.63 75.66 73.48 75.38 1,581,700 +1.55(+2.10%)
Apr 21, 2004 72.96 74.09 72.55 73.83 915,400 +0.80(+1.10%)
Apr 20, 2004 73.95 74.35 73.03 73.03 767,500 -0.85(-1.15%)
Apr 19, 2004 74.20 74.37 73.57 73.88 877,500 -0.62(-0.83%)
Apr 16, 2004 75.29 75.30 74.13 74.50 1,263,900 -0.45(-0.60%)
Apr 15, 2004 74.96 75.64 74.48 74.95 1,023,800 +0.19(+0.25%)
Apr 14, 2004 73.95 75.00 73.82 74.76 1,112,600 +0.44(+0.59%)
Apr 13, 2004 75.15 75.35 74.15 74.32 1,169,900 -0.49(-0.65%)
Apr 12, 2004 74.28 75.19 73.93 74.81 954,200 +0.99(+1.34%)
Apr 08, 2004 75.60 75.60 73.32 73.82 2,577,200 -1.24(-1.65%)
Apr 07, 2004 75.74 75.74 74.61 75.06 1,222,600 -0.68(-0.90%)
Apr 06, 2004 75.37 75.95 74.77 75.74 1,501,800 +0.20(+0.26%)
Apr 05, 2004 75.50 76.00 74.91 75.54 1,379,300 -0.53(-0.70%)
Apr 02, 2004 75.54 76.07 75.13 76.07 1,470,500 +1.27(+1.70%)
Apr 01, 2004 74.97 75.55 74.47 74.80 1,815,700 -0.36(-0.48%)
Mar 31, 2004 74.62 75.26 74.23 75.16 1,677,800 +0.54(+0.72%)
Mar 30, 2004 74.20 74.75 73.28 74.62 1,471,400 +0.63(+0.85%)
Mar 29, 2004 73.00 74.74 72.77 73.99 2,162,200 +1.20(+1.65%)
Mar 26, 2004 72.60 73.39 72.23 72.79 1,570,800 -0.22(-0.30%)
Mar 25, 2004 71.50 73.05 71.37 73.01 1,915,500 +1.96(+2.76%)
Mar 24, 2004 71.60 71.76 70.53 71.05 1,766,300 -0.54(-0.75%)
Mar 23, 2004 71.45 72.07 71.10 71.59 1,717,600 +0.52(+0.73%)
Mar 22, 2004 71.29 71.73 70.90 71.07 1,634,400 -0.21(-0.29%)
Mar 19, 2004 71.50 72.05 71.26 71.28 1,543,100 -0.70(-0.97%)
Mar 18, 2004 71.65 72.25 71.13 71.98 2,303,200 +0.39(+0.54%)
Mar 17, 2004 68.75 72.46 68.75 71.59 5,887,100 +3.16(+4.62%)
Mar 16, 2004 68.00 68.50 67.39 68.43 1,988,000 +1.33(+1.98%)
Mar 15, 2004 67.73 67.73 67.00 67.10 1,343,000 -0.74(-1.09%)
Mar 12, 2004 66.60 67.96 66.54 67.84 1,493,600 +1.57(+2.37%)
Mar 11, 2004 66.20 67.60 65.88 66.27 2,076,200 +0.07(+0.11%)
Mar 10, 2004 68.49 68.49 66.00 66.20 2,332,400 -2.35(-3.43%)
Mar 09, 2004 68.96 69.32 68.22 68.55 1,198,400 -0.47(-0.68%)
Mar 08, 2004 69.41 69.90 68.96 69.02 865,100 -0.48(-0.69%)
Mar 05, 2004 68.25 69.63 68.20 69.50 1,400,800 +0.75(+1.09%)
Mar 04, 2004 69.25 69.25 68.37 68.75 998,700 -0.49(-0.71%)
Mar 03, 2004 69.37 69.60 68.63 69.24 997,300 -0.20(-0.29%)
Mar 02, 2004 69.19 69.70 68.99 69.44 1,295,700 +0.26(+0.38%)
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.