Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 71.99 72.75 71.50 72.53 2,281,688 +0.55(+0.76%)
Sep 29, 2004 72.07 72.07 71.21 71.98 1,688,463 -0.14(-0.19%)
Sep 28, 2004 72.40 72.56 71.69 72.11 1,302,944 -0.17(-0.23%)
Sep 27, 2004 71.65 72.49 71.36 72.28 1,968,003 +0.69(+0.96%)
Sep 24, 2004 70.67 71.96 70.67 71.60 2,239,037 +0.53(+0.75%)
Sep 23, 2004 71.27 71.80 70.85 71.06 3,090,062 -1.06(-1.47%)
Sep 22, 2004 73.79 74.06 71.63 72.12 5,568,350 -2.95(-3.92%)
Sep 21, 2004 74.36 75.16 74.08 75.07 2,629,755 +0.12(+0.16%)
Sep 20, 2004 74.49 75.24 74.31 74.95 2,200,520 +0.37(+0.50%)
Sep 17, 2004 73.97 74.58 73.92 74.58 2,424,648 +0.94(+1.28%)
Sep 16, 2004 72.85 73.64 72.62 73.64 1,277,896 +0.95(+1.30%)
Sep 15, 2004 73.07 73.24 72.59 72.69 1,439,760 -0.38(-0.52%)
Sep 14, 2004 73.21 73.22 72.55 73.07 1,773,058 -0.14(-0.20%)
Sep 13, 2004 72.77 73.36 72.44 73.21 1,684,564 +0.71(+0.98%)
Sep 10, 2004 71.65 72.65 71.44 72.50 2,458,203 +1.45(+2.04%)
Sep 09, 2004 71.18 71.27 70.71 71.05 1,265,727 +0.10(+0.14%)
Sep 08, 2004 71.02 71.26 70.83 70.95 1,086,968 -0.31(-0.44%)
Sep 07, 2004 70.67 71.38 70.67 71.27 1,455,828 +1.01(+1.43%)
Sep 03, 2004 70.46 70.69 69.96 70.26 994,103 -0.27(-0.38%)
Sep 02, 2004 69.83 70.67 69.75 70.53 1,788,535 +0.89(+1.28%)
Sep 01, 2004 69.66 70.17 69.30 69.64 2,035,230 +0.25(+0.35%)
Aug 31, 2004 69.11 69.51 68.78 69.40 1,426,528 +0.63(+0.91%)
Aug 30, 2004 68.56 69.34 68.56 68.77 1,284,276 -0.07(-0.10%)
Aug 27, 2004 69.22 69.39 68.68 68.84 1,594,063 -0.18(-0.26%)
Aug 26, 2004 69.45 69.78 68.54 69.01 1,904,203 -0.40(-0.57%)
Aug 25, 2004 69.35 69.90 68.84 69.41 1,869,704 +0.25(+0.35%)
Aug 24, 2004 68.81 69.45 68.57 69.17 2,487,267 +0.65(+0.95%)
Aug 23, 2004 68.90 69.69 67.86 68.52 4,072,469 +1.40(+2.08%)
Aug 20, 2004 66.60 67.25 65.98 67.12 1,528,608 +0.59(+0.89%)
Aug 19, 2004 66.98 67.19 66.09 66.53 952,869 -0.59(-0.88%)
Aug 18, 2004 66.55 67.21 66.26 67.12 1,031,320 +0.57(+0.85%)
Aug 17, 2004 66.80 67.35 66.42 66.55 1,357,529 +0.05(+0.08%)
Aug 16, 2004 64.75 66.50 64.75 66.50 1,865,450 +1.81(+2.80%)
Aug 13, 2004 65.47 65.87 64.54 64.69 1,293,019 -0.78(-1.19%)
Aug 12, 2004 66.44 66.50 64.89 65.47 1,459,727 -1.13(-1.70%)
Aug 11, 2004 66.65 66.97 65.66 66.60 1,872,421 -0.27(-0.40%)
Aug 10, 2004 65.70 66.87 65.64 66.87 1,245,524 +1.43(+2.19%)
Aug 09, 2004 65.97 66.37 65.44 65.44 1,300,345 -0.69(-1.05%)
Aug 06, 2004 66.27 66.61 65.60 66.14 2,022,588 -0.94(-1.40%)
Aug 05, 2004 69.13 69.13 67.08 67.08 1,860,961 -1.89(-2.74%)
Aug 04, 2004 68.85 69.40 68.31 68.96 1,546,094 -0.28(-0.40%)
Aug 03, 2004 69.79 70.08 69.08 69.24 1,077,634 -0.54(-0.78%)
Aug 02, 2004 69.15 70.05 68.77 69.78 1,571,969 +0.48(+0.70%)
Jul 30, 2004 69.34 69.34 68.79 69.30 999,774 -0.03(-0.05%)
Jul 29, 2004 68.74 69.38 68.30 69.34 1,670,623 +0.61(+0.89%)
Jul 28, 2004 67.88 68.96 67.30 68.73 1,645,930 +0.63(+0.92%)
Jul 27, 2004 68.05 68.56 67.41 68.10 1,498,835 +0.08(+0.12%)
Jul 26, 2004 68.23 68.67 67.70 68.02 1,135,882 -0.18(-0.26%)
Jul 23, 2004 68.36 68.98 67.70 68.19 1,749,783 -0.51(-0.74%)
Jul 22, 2004 69.04 69.34 68.03 68.70 2,679,377 -0.34(-0.49%)
Jul 21, 2004 70.09 70.65 69.04 69.04 1,896,878 -1.05(-1.50%)
Jul 20, 2004 68.41 70.09 68.41 70.09 1,839,812 +1.68(+2.46%)
Jul 19, 2004 68.55 68.77 67.93 68.41 1,175,225 +0.02(+0.02%)
Jul 16, 2004 69.29 69.29 68.35 68.39 1,147,342 -0.42(-0.62%)
Jul 15, 2004 67.71 69.36 67.68 68.81 1,547,157 +1.10(+1.62%)
Jul 14, 2004 66.99 68.35 66.92 67.71 1,930,550 +0.42(+0.63%)
Jul 13, 2004 67.63 67.69 67.16 67.29 784,271 -0.36(-0.54%)
Jul 12, 2004 67.66 67.93 67.05 67.65 877,963 -0.01(-0.01%)
Jul 09, 2004 67.37 67.74 66.72 67.66 1,492,100 +0.52(+0.77%)
Jul 08, 2004 68.19 68.29 67.14 67.14 1,407,978 -1.40(-2.04%)
Jul 07, 2004 67.76 68.54 67.76 68.54 1,173,099 +0.78(+1.15%)
Jul 06, 2004 67.63 68.09 67.26 67.76 1,182,905 -0.37(-0.55%)
Jul 02, 2004 68.59 68.64 67.80 68.13 944,244 -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.