Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 72.78 73.55 72.29 73.32 2,256,917 +0.56(+0.76%)
Sep 29, 2004 72.86 72.86 71.99 72.77 1,670,132 -0.14(-0.19%)
Sep 28, 2004 73.19 73.36 72.48 72.90 1,288,798 -0.17(-0.23%)
Sep 27, 2004 72.43 73.29 72.14 73.08 1,946,637 +0.69(+0.96%)
Sep 24, 2004 71.45 72.75 71.45 72.38 2,214,728 +0.54(+0.75%)
Sep 23, 2004 72.05 72.59 71.63 71.84 3,056,514 -1.07(-1.47%)
Sep 22, 2004 74.60 74.87 72.42 72.91 5,507,897 -2.98(-3.92%)
Sep 21, 2004 75.17 75.98 74.90 75.89 2,601,204 +0.12(+0.16%)
Sep 20, 2004 75.31 76.07 75.13 75.77 2,176,630 +0.38(+0.50%)
Sep 17, 2004 74.79 75.39 74.73 75.39 2,398,325 +0.95(+1.28%)
Sep 16, 2004 73.65 74.44 73.42 74.44 1,264,023 +0.96(+1.30%)
Sep 15, 2004 73.87 74.04 73.39 73.49 1,424,129 -0.39(-0.52%)
Sep 14, 2004 74.02 74.02 73.35 73.87 1,753,808 -0.15(-0.20%)
Sep 13, 2004 73.57 74.16 73.23 74.02 1,666,276 +0.72(+0.98%)
Sep 10, 2004 72.43 73.44 72.22 73.30 2,431,515 +1.46(+2.04%)
Sep 09, 2004 71.96 72.05 71.48 71.83 1,251,986 +0.10(+0.14%)
Sep 08, 2004 71.80 72.04 71.60 71.73 1,075,167 -0.32(-0.44%)
Sep 07, 2004 71.45 72.17 71.45 72.05 1,440,023 +1.02(+1.43%)
Sep 03, 2004 71.24 71.47 70.73 71.03 983,310 -0.27(-0.38%)
Sep 02, 2004 70.59 71.44 70.52 71.30 1,769,118 +0.90(+1.28%)
Sep 01, 2004 70.42 70.94 70.06 70.41 2,013,134 +0.25(+0.35%)
Aug 31, 2004 69.87 70.27 69.53 70.16 1,411,040 +0.63(+0.91%)
Aug 30, 2004 69.31 70.11 69.31 69.52 1,270,333 -0.07(-0.10%)
Aug 27, 2004 69.98 70.15 69.44 69.59 1,576,756 -0.18(-0.26%)
Aug 26, 2004 70.21 70.54 69.29 69.77 1,883,530 -0.40(-0.57%)
Aug 25, 2004 70.11 70.67 69.59 70.17 1,849,405 +0.25(+0.35%)
Aug 24, 2004 69.57 70.21 69.33 69.93 2,460,264 +0.66(+0.95%)
Aug 23, 2004 69.65 70.46 68.61 69.27 4,028,255 +1.41(+2.08%)
Aug 20, 2004 67.33 67.99 66.70 67.86 1,512,012 +0.60(+0.89%)
Aug 19, 2004 67.72 67.92 66.82 67.26 942,524 -0.60(-0.88%)
Aug 18, 2004 67.28 67.95 66.98 67.86 1,020,123 +0.57(+0.85%)
Aug 17, 2004 67.53 68.09 67.15 67.28 1,342,790 +0.05(+0.08%)
Aug 16, 2004 65.46 67.23 65.46 67.23 1,845,198 +1.83(+2.80%)
Aug 13, 2004 66.19 66.60 65.25 65.40 1,278,982 -0.79(-1.19%)
Aug 12, 2004 67.17 67.23 65.61 66.19 1,443,880 -1.15(-1.70%)
Aug 11, 2004 67.38 67.71 66.38 67.33 1,852,093 -0.27(-0.40%)
Aug 10, 2004 66.42 67.61 66.36 67.61 1,232,001 +1.45(+2.19%)
Aug 09, 2004 66.69 67.10 66.16 66.16 1,286,227 -0.70(-1.05%)
Aug 06, 2004 67.00 67.34 66.32 66.86 2,000,629 -0.95(-1.40%)
Aug 05, 2004 69.89 69.89 67.81 67.81 1,840,757 -1.91(-2.74%)
Aug 04, 2004 69.61 70.16 69.06 69.72 1,529,309 -0.28(-0.40%)
Aug 03, 2004 70.56 70.85 69.84 70.00 1,065,935 -0.55(-0.78%)
Aug 02, 2004 69.91 70.82 69.52 70.55 1,554,902 +0.49(+0.70%)
Jul 30, 2004 70.10 70.10 69.54 70.06 988,920 -0.03(-0.05%)
Jul 29, 2004 69.49 70.14 69.04 70.10 1,652,485 +0.62(+0.89%)
Jul 28, 2004 68.63 69.71 68.04 69.48 1,628,060 +0.63(+0.92%)
Jul 27, 2004 68.80 69.31 68.15 68.85 1,482,562 +0.09(+0.12%)
Jul 26, 2004 68.98 69.42 68.45 68.76 1,123,550 -0.18(-0.26%)
Jul 23, 2004 69.11 69.74 68.45 68.94 1,730,786 -0.51(-0.74%)
Jul 22, 2004 69.80 70.10 68.78 69.46 2,650,288 -0.34(-0.49%)
Jul 21, 2004 70.86 71.42 69.80 69.80 1,876,284 -1.06(-1.50%)
Jul 20, 2004 69.16 70.86 69.16 70.86 1,819,838 +1.70(+2.46%)
Jul 19, 2004 69.30 69.52 68.68 69.16 1,162,466 +0.02(+0.02%)
Jul 16, 2004 70.05 70.05 69.10 69.14 1,134,886 -0.43(-0.61%)
Jul 15, 2004 68.45 70.12 68.42 69.57 1,530,360 +1.11(+1.63%)
Jul 14, 2004 67.73 69.10 67.66 68.45 1,909,591 +0.43(+0.63%)
Jul 13, 2004 68.37 68.44 67.90 68.03 775,756 -0.37(-0.54%)
Jul 12, 2004 68.40 68.68 67.79 68.39 868,431 -0.01(-0.01%)
Jul 09, 2004 68.11 68.48 67.45 68.40 1,475,901 +0.52(+0.77%)
Jul 08, 2004 68.93 69.04 67.88 67.88 1,392,692 -1.41(-2.04%)
Jul 07, 2004 68.51 69.29 68.51 69.29 1,160,363 +0.79(+1.15%)
Jul 06, 2004 68.37 68.84 68.00 68.51 1,170,062 -0.38(-0.55%)
Jul 02, 2004 69.34 69.40 68.54 68.88 933,993 -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.