Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 82.22 82.24 81.69 81.77 2,000,392 -0.34(-0.42%)
Nov 29, 2004 82.89 83.15 81.59 82.12 2,480,588 -0.24(-0.29%)
Nov 26, 2004 82.31 82.52 82.05 82.36 616,399 +0.00(+0.00%)
Nov 24, 2004 82.18 82.79 82.17 82.36 1,244,884 +0.24(+0.29%)
Nov 23, 2004 82.13 82.27 81.42 82.12 1,265,803 +0.13(+0.16%)
Nov 22, 2004 81.23 82.10 81.06 81.99 1,377,833 +1.06(+1.31%)
Nov 19, 2004 81.94 81.94 80.52 80.93 1,484,518 -0.63(-0.77%)
Nov 18, 2004 81.53 81.74 81.23 81.56 856,497 +0.28(+0.35%)
Nov 17, 2004 80.84 81.95 80.84 81.27 1,969,130 +0.61(+0.76%)
Nov 16, 2004 81.71 81.72 80.28 80.66 1,703,116 -1.05(-1.28%)
Nov 15, 2004 82.20 82.30 81.37 81.71 1,600,034 -0.35(-0.43%)
Nov 12, 2004 81.57 82.09 80.75 82.06 2,175,178 +0.49(+0.60%)
Nov 11, 2004 80.28 81.74 80.07 81.57 2,032,350 +1.88(+2.35%)
Nov 10, 2004 79.98 80.33 79.28 79.70 1,347,734 +0.00(+0.00%)
Nov 09, 2004 80.11 80.82 79.51 79.70 1,369,698 -0.60(-0.75%)
Nov 08, 2004 79.30 80.48 79.16 80.30 1,645,009 +1.19(+1.50%)
Nov 05, 2004 78.81 79.69 78.68 79.11 1,397,473 +0.40(+0.50%)
Nov 04, 2004 77.78 78.94 77.62 78.72 2,727,427 +1.14(+1.46%)
Nov 03, 2004 78.91 79.09 77.13 77.58 2,641,661 -0.70(-0.89%)
Nov 02, 2004 78.05 79.10 77.24 78.28 3,150,562 +0.23(+0.30%)
Nov 01, 2004 78.41 78.85 77.56 78.05 2,134,851 -0.36(-0.46%)
Oct 29, 2004 77.88 78.41 77.77 78.41 2,121,370 +0.49(+0.63%)
Oct 28, 2004 77.27 77.92 76.31 77.92 1,999,346 +0.65(+0.85%)
Oct 27, 2004 76.25 77.49 75.83 77.26 1,900,680 +1.02(+1.33%)
Oct 26, 2004 74.90 76.25 74.61 76.25 1,997,835 +1.44(+1.92%)
Oct 25, 2004 75.21 75.71 74.60 74.81 2,245,487 -0.72(-0.96%)
Oct 22, 2004 76.98 77.44 75.45 75.53 1,963,900 -1.44(-1.87%)
Oct 21, 2004 75.61 77.41 75.61 76.97 3,278,514 +1.36(+1.80%)
Oct 20, 2004 74.52 75.61 74.25 75.61 1,627,461 +1.09(+1.47%)
Oct 19, 2004 74.78 75.74 74.52 74.52 1,745,186 -0.26(-0.35%)
Oct 18, 2004 74.18 74.97 73.42 74.78 1,632,342 +0.60(+0.81%)
Oct 15, 2004 73.23 74.41 73.23 74.17 3,220,988 +1.03(+1.41%)
Oct 14, 2004 73.42 73.72 72.89 73.14 1,490,677 +0.06(+0.08%)
Oct 13, 2004 74.90 75.36 72.77 73.08 2,211,901 -1.69(-2.26%)
Oct 12, 2004 74.40 74.84 73.73 74.77 1,257,668 +0.38(+0.51%)
Oct 11, 2004 74.30 74.67 73.79 74.39 906,237 +0.44(+0.59%)
Oct 08, 2004 74.73 74.73 73.59 73.95 1,276,727 -0.78(-1.05%)
Oct 07, 2004 75.55 75.72 74.60 74.73 1,382,017 -1.24(-1.63%)
Oct 06, 2004 75.36 76.02 75.24 75.97 1,142,500 +0.77(+1.03%)
Oct 05, 2004 75.41 75.68 74.88 75.20 1,408,049 -0.22(-0.29%)
Oct 04, 2004 74.84 75.54 74.71 75.41 2,012,478 +1.19(+1.60%)
Oct 01, 2004 73.98 74.69 73.74 74.23 1,947,979 +0.49(+0.67%)
Sep 30, 2004 73.18 73.96 72.69 73.73 2,244,325 +0.56(+0.76%)
Sep 29, 2004 73.27 73.27 72.39 73.18 1,660,814 -0.14(-0.19%)
Sep 28, 2004 73.61 73.77 72.88 73.31 1,281,608 -0.17(-0.23%)
Sep 27, 2004 72.84 73.70 72.55 73.49 1,935,777 +0.70(+0.96%)
Sep 24, 2004 71.85 73.16 71.85 72.79 2,202,372 +0.54(+0.75%)
Sep 23, 2004 72.45 72.99 72.03 72.25 3,039,461 -1.08(-1.47%)
Sep 22, 2004 75.02 75.29 72.82 73.32 5,477,167 -2.99(-3.92%)
Sep 21, 2004 75.59 76.41 75.32 76.32 2,586,691 +0.12(+0.16%)
Sep 20, 2004 75.73 76.50 75.55 76.20 2,164,486 +0.38(+0.50%)
Sep 17, 2004 75.21 75.82 75.15 75.82 2,384,944 +0.96(+1.28%)
Sep 16, 2004 74.06 74.86 73.83 74.86 1,256,970 +0.96(+1.30%)
Sep 15, 2004 74.29 74.46 73.80 73.90 1,416,184 -0.39(-0.52%)
Sep 14, 2004 74.43 74.44 73.76 74.29 1,744,023 -0.15(-0.20%)
Sep 13, 2004 73.98 74.58 73.64 74.43 1,656,979 +0.72(+0.98%)
Sep 10, 2004 72.84 73.86 72.62 73.71 2,417,949 +1.47(+2.04%)
Sep 09, 2004 72.37 72.45 71.88 72.24 1,245,000 +0.10(+0.14%)
Sep 08, 2004 72.20 72.44 72.01 72.13 1,069,169 -0.32(-0.44%)
Sep 07, 2004 71.85 72.57 71.85 72.45 1,431,989 +1.02(+1.43%)
Sep 03, 2004 71.64 71.87 71.13 71.43 977,824 -0.28(-0.38%)
Sep 02, 2004 70.99 71.84 70.91 71.70 1,759,248 +0.90(+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.