Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 57.61 58.71 57.57 58.20 2,774,400 -0.41(-0.70%)
Oct 28, 2004 60.48 60.48 58.10 58.61 1,766,000 -1.86(-3.08%)
Oct 27, 2004 62.74 63.78 59.69 60.47 1,545,400 -2.25(-3.59%)
Oct 26, 2004 62.06 62.99 61.53 62.72 822,000 +0.67(+1.08%)
Oct 25, 2004 62.23 62.57 61.33 62.05 850,400 +0.07(+0.11%)
Oct 22, 2004 62.13 63.09 61.94 61.98 442,200 -0.03(-0.05%)
Oct 21, 2004 61.85 62.94 61.22 62.01 825,800 +0.36(+0.58%)
Oct 20, 2004 60.05 61.75 60.00 61.65 1,260,200 +1.82(+3.04%)
Oct 19, 2004 59.94 59.99 59.19 59.83 1,434,600 -0.11(-0.18%)
Oct 18, 2004 60.74 61.38 59.89 59.94 1,104,200 -1.05(-1.72%)
Oct 15, 2004 61.20 61.64 60.77 60.99 791,000 -0.21(-0.34%)
Oct 14, 2004 60.47 61.45 60.47 61.20 1,146,200 +0.98(+1.63%)
Oct 13, 2004 62.25 62.25 59.01 60.22 2,218,200 -2.05(-3.29%)
Oct 12, 2004 63.46 64.54 62.25 62.27 1,031,200 -1.18(-1.86%)
Oct 11, 2004 63.26 64.39 62.07 63.45 1,711,200 +0.44(+0.70%)
Oct 08, 2004 63.94 64.08 62.61 63.01 1,144,400 -0.93(-1.45%)
Oct 07, 2004 65.08 65.83 63.77 63.94 1,623,200 -0.61(-0.95%)
Oct 06, 2004 62.70 64.56 62.70 64.55 1,202,200 +2.10(+3.36%)
Oct 05, 2004 61.75 62.85 61.75 62.45 2,273,800 +1.17(+1.91%)
Oct 04, 2004 62.24 62.30 61.25 61.28 957,400 -0.95(-1.53%)
Oct 01, 2004 61.70 62.50 61.10 62.23 1,138,200 +0.99(+1.62%)
Sep 30, 2004 61.30 61.46 60.89 61.24 1,762,200 -0.06(-0.10%)
Sep 29, 2004 62.10 62.82 60.82 61.30 1,710,600 -0.80(-1.29%)
Sep 28, 2004 61.20 62.36 61.20 62.10 1,587,600 +1.03(+1.69%)
Sep 27, 2004 61.65 62.05 60.48 61.07 1,185,600 -0.72(-1.17%)
Sep 24, 2004 60.70 62.15 60.70 61.79 937,800 +0.98(+1.61%)
Sep 23, 2004 60.70 60.81 60.17 60.81 1,789,200 -0.14(-0.23%)
Sep 22, 2004 61.21 61.39 60.63 60.95 1,100,200 -0.25(-0.41%)
Sep 21, 2004 60.29 61.28 60.00 61.20 1,177,600 +0.90(+1.49%)
Sep 20, 2004 59.99 60.86 59.89 60.30 1,413,600 +0.13(+0.22%)
Sep 17, 2004 58.66 60.26 58.61 60.17 1,422,400 +1.57(+2.68%)
Sep 16, 2004 58.20 58.87 58.02 58.60 896,200 +0.30(+0.51%)
Sep 15, 2004 58.22 58.54 57.96 58.30 987,800 -0.17(-0.29%)
Sep 14, 2004 58.48 58.95 57.90 58.47 496,200 +0.06(+0.10%)
Sep 13, 2004 58.03 58.78 58.00 58.41 1,121,000 +0.63(+1.09%)
Sep 10, 2004 58.45 58.45 57.69 57.78 723,200 -0.60(-1.03%)
Sep 09, 2004 57.10 58.51 57.10 58.38 1,222,400 +1.38(+2.42%)
Sep 08, 2004 56.94 57.81 56.80 57.00 636,200 +0.06(+0.11%)
Sep 07, 2004 57.05 57.09 56.70 56.94 799,400 -0.24(-0.42%)
Sep 03, 2004 57.45 57.47 56.58 57.18 668,600 +0.03(+0.05%)
Sep 02, 2004 56.85 57.15 56.73 57.15 1,254,600 +0.42(+0.74%)
Sep 01, 2004 55.35 57.03 55.00 56.73 776,600 +1.38(+2.49%)
Aug 31, 2004 54.95 55.35 54.72 55.35 622,200 +0.65(+1.19%)
Aug 30, 2004 55.00 55.38 54.44 54.70 860,400 -0.07(-0.13%)
Aug 27, 2004 54.43 54.91 54.40 54.77 563,000 +0.37(+0.68%)
Aug 26, 2004 54.21 54.66 53.25 54.40 645,200 +0.20(+0.37%)
Aug 25, 2004 54.00 54.63 54.00 54.20 1,026,800 +0.40(+0.74%)
Aug 24, 2004 53.70 53.86 53.25 53.80 1,087,200 -0.13(-0.24%)
Aug 23, 2004 55.00 55.76 53.63 53.93 1,184,800 -0.85(-1.55%)
Aug 20, 2004 54.50 55.76 54.42 54.78 854,800 +0.38(+0.70%)
Aug 19, 2004 54.44 54.83 54.17 54.40 1,062,000 +27.20(+99.96%)
Aug 16, 2004 27.15 27.55 27.01 27.20 896,500 -0.02(-0.07%)
Aug 13, 2004 26.62 27.30 26.61 27.23 3,595,400 +0.74(+2.77%)
Aug 12, 2004 27.23 27.49 26.29 26.49 1,244,800 -0.73(-2.68%)
Aug 11, 2004 28.11 28.11 26.95 27.22 947,600 -0.99(-3.49%)
Aug 10, 2004 28.00 28.30 27.80 28.20 664,800 +0.12(+0.45%)
Aug 09, 2004 27.57 28.55 27.52 28.08 670,100 +0.51(+1.85%)
Aug 06, 2004 28.01 28.06 27.40 27.57 499,200 -0.57(-2.01%)
Aug 05, 2004 28.85 28.99 27.77 28.14 703,700 -0.60(-2.11%)
Aug 04, 2004 29.88 29.88 28.74 28.74 555,800 -1.14(-3.80%)
Aug 03, 2004 29.67 30.32 29.66 29.88 882,500 +0.33(+1.12%)
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.