Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 73.17 73.95 72.68 73.72 2,244,638 +0.56(+0.76%)
Sep 29, 2004 73.26 73.26 72.38 73.17 1,661,046 -0.14(-0.19%)
Sep 28, 2004 73.60 73.76 72.87 73.30 1,281,787 -0.17(-0.23%)
Sep 27, 2004 72.83 73.69 72.54 73.47 1,936,047 +0.70(+0.96%)
Sep 24, 2004 71.84 73.15 71.84 72.78 2,202,679 +0.54(+0.75%)
Sep 23, 2004 72.44 72.98 72.02 72.24 3,039,886 -1.08(-1.47%)
Sep 22, 2004 75.01 75.28 72.81 73.31 5,477,931 -2.99(-3.92%)
Sep 21, 2004 75.58 76.40 75.31 76.31 2,587,053 +0.12(+0.16%)
Sep 20, 2004 75.72 76.49 75.54 76.19 2,164,788 +0.38(+0.50%)
Sep 17, 2004 75.20 75.81 75.14 75.81 2,385,277 +0.95(+1.28%)
Sep 16, 2004 74.05 74.85 73.82 74.85 1,257,146 +0.96(+1.30%)
Sep 15, 2004 74.28 74.45 73.79 73.89 1,416,381 -0.39(-0.52%)
Sep 14, 2004 74.42 74.43 73.75 74.28 1,744,267 -0.15(-0.20%)
Sep 13, 2004 73.97 74.57 73.63 74.42 1,657,210 +0.72(+0.98%)
Sep 10, 2004 72.83 73.84 72.61 73.70 2,418,286 +1.47(+2.04%)
Sep 09, 2004 72.36 72.44 71.87 72.23 1,245,174 +0.10(+0.14%)
Sep 08, 2004 72.19 72.43 72.00 72.12 1,069,318 -0.32(-0.44%)
Sep 07, 2004 71.84 72.56 71.84 72.44 1,432,189 +1.02(+1.43%)
Sep 03, 2004 71.63 71.86 71.12 71.42 977,961 -0.28(-0.38%)
Sep 02, 2004 70.98 71.83 70.90 71.69 1,759,493 +0.90(+1.28%)
Sep 01, 2004 70.81 71.33 70.45 70.79 2,002,182 +0.25(+0.35%)
Aug 31, 2004 70.25 70.65 69.91 70.54 1,403,364 +0.64(+0.91%)
Aug 30, 2004 69.69 70.49 69.69 69.90 1,263,422 -0.07(-0.10%)
Aug 27, 2004 70.36 70.53 69.82 69.97 1,568,178 -0.18(-0.26%)
Aug 26, 2004 70.59 70.93 69.67 70.15 1,873,283 -0.40(-0.57%)
Aug 25, 2004 70.50 71.06 69.97 70.56 1,839,343 +0.25(+0.35%)
Aug 24, 2004 69.95 70.59 69.71 70.31 2,446,879 +0.66(+0.95%)
Aug 23, 2004 70.03 70.84 68.98 69.65 4,006,340 +1.42(+2.08%)
Aug 20, 2004 67.70 68.36 67.07 68.23 1,503,787 +0.60(+0.89%)
Aug 19, 2004 68.09 68.30 67.19 67.62 937,397 -0.60(-0.88%)
Aug 18, 2004 67.65 68.32 67.35 68.23 1,014,573 +0.58(+0.85%)
Aug 17, 2004 67.90 68.46 67.51 67.65 1,335,485 +0.05(+0.08%)
Aug 16, 2004 65.82 67.60 65.82 67.60 1,835,159 +1.84(+2.80%)
Aug 13, 2004 66.55 66.96 65.60 65.76 1,272,023 -0.79(-1.19%)
Aug 12, 2004 67.54 67.60 65.96 66.55 1,436,024 -1.15(-1.70%)
Aug 11, 2004 67.75 68.08 66.75 67.70 1,842,017 -0.28(-0.40%)
Aug 10, 2004 66.78 67.98 66.72 67.98 1,225,299 +1.45(+2.19%)
Aug 09, 2004 67.06 67.47 66.52 66.52 1,279,230 -0.71(-1.05%)
Aug 06, 2004 67.37 67.71 66.68 67.23 1,989,745 -0.95(-1.40%)
Aug 05, 2004 70.27 70.27 68.18 68.18 1,830,742 -1.92(-2.74%)
Aug 04, 2004 69.99 70.54 69.44 70.10 1,520,989 -0.28(-0.40%)
Aug 03, 2004 70.95 71.24 70.22 70.39 1,060,136 -0.55(-0.78%)
Aug 02, 2004 70.29 71.20 69.90 70.94 1,546,443 +0.49(+0.70%)
Jul 30, 2004 70.48 70.48 69.92 70.45 983,540 -0.03(-0.05%)
Jul 29, 2004 69.87 70.52 69.42 70.48 1,643,495 +0.62(+0.89%)
Jul 28, 2004 69.00 70.09 68.41 69.86 1,619,203 +0.64(+0.92%)
Jul 27, 2004 69.17 69.69 68.52 69.22 1,474,497 +0.09(+0.12%)
Jul 26, 2004 69.35 69.80 68.82 69.14 1,117,437 -0.18(-0.26%)
Jul 23, 2004 69.49 70.12 68.82 69.32 1,721,370 -0.52(-0.74%)
Jul 22, 2004 70.18 70.48 69.16 69.84 2,635,869 -0.34(-0.49%)
Jul 21, 2004 71.25 71.81 70.18 70.18 1,866,076 -1.07(-1.50%)
Jul 20, 2004 69.54 71.25 69.53 71.25 1,809,937 +1.71(+2.46%)
Jul 19, 2004 69.68 69.90 69.05 69.53 1,156,142 +0.02(+0.02%)
Jul 16, 2004 70.43 70.44 69.48 69.52 1,128,712 -0.43(-0.62%)
Jul 15, 2004 68.83 70.51 68.79 69.95 1,522,035 +1.12(+1.63%)
Jul 14, 2004 68.10 69.47 68.03 68.83 1,899,202 +0.43(+0.63%)
Jul 13, 2004 68.74 68.81 68.27 68.40 771,536 -0.37(-0.54%)
Jul 12, 2004 68.78 69.05 68.16 68.77 863,707 -0.01(-0.01%)
Jul 09, 2004 68.48 68.85 67.82 68.78 1,467,871 +0.52(+0.77%)
Jul 08, 2004 69.31 69.41 68.25 68.25 1,385,115 -1.42(-2.04%)
Jul 07, 2004 68.88 69.67 68.88 69.67 1,154,050 +0.79(+1.15%)
Jul 06, 2004 68.74 69.22 68.37 68.88 1,163,697 -0.38(-0.55%)
Jul 02, 2004 69.72 69.78 68.91 69.26 928,912 -0.34(-0.49%)
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.