Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 74.61 75.28 74.40 74.74 158,800 -0.36(-0.48%)
Oct 28, 2004 75.25 75.78 74.97 75.10 334,100 -0.15(-0.20%)
Oct 27, 2004 73.56 75.25 73.29 75.25 153,800 +1.26(+1.70%)
Oct 26, 2004 73.55 73.99 73.20 73.99 123,900 +0.18(+0.24%)
Oct 25, 2004 73.63 73.98 73.42 73.81 93,100 +0.11(+0.15%)
Oct 22, 2004 74.80 74.81 73.57 73.70 184,100 -1.25(-1.67%)
Oct 21, 2004 73.84 74.99 73.61 74.95 194,200 +1.25(+1.70%)
Oct 20, 2004 73.65 74.11 73.25 73.70 143,800 -0.36(-0.49%)
Oct 19, 2004 74.91 75.12 74.00 74.06 321,400 +0.11(+0.15%)
Oct 18, 2004 73.31 73.99 72.97 73.95 116,500 +0.18(+0.24%)
Oct 15, 2004 72.86 74.09 72.48 73.77 352,500 +1.29(+1.78%)
Oct 14, 2004 72.96 73.21 72.33 72.48 186,000 -0.64(-0.88%)
Oct 13, 2004 73.78 73.90 72.79 73.12 427,800 -0.99(-1.34%)
Oct 12, 2004 73.38 74.16 73.19 74.11 383,000 -1.92(-2.53%)
Oct 11, 2004 75.94 76.22 75.89 76.03 77,700 +0.34(+0.45%)
Oct 08, 2004 75.91 76.53 75.45 75.69 161,500 -0.05(-0.07%)
Oct 07, 2004 76.04 76.19 75.60 75.74 83,800 -0.69(-0.90%)
Oct 06, 2004 75.83 76.43 75.72 76.43 83,100 +0.61(+0.80%)
Oct 05, 2004 75.90 76.35 75.71 75.82 181,900 +0.89(+1.19%)
Oct 04, 2004 75.38 75.56 74.91 74.93 124,100 -0.28(-0.37%)
Oct 01, 2004 74.44 75.27 74.33 75.21 200,500 +1.51(+2.05%)
Sep 30, 2004 73.79 74.27 73.13 73.70 403,500 -0.09(-0.12%)
Sep 29, 2004 73.70 74.20 73.50 73.79 281,500 +0.61(+0.83%)
Sep 28, 2004 73.01 73.28 72.46 73.18 109,000 +0.88(+1.22%)
Sep 27, 2004 72.40 72.79 72.22 72.30 79,500 -0.50(-0.69%)
Sep 24, 2004 73.09 73.34 72.78 72.80 108,500 -0.61(-0.83%)
Sep 23, 2004 73.51 73.65 72.91 73.41 378,100 -0.26(-0.35%)
Sep 22, 2004 74.10 74.10 73.67 73.67 139,100 -1.99(-2.63%)
Sep 21, 2004 74.97 75.66 74.62 75.66 162,300 +1.86(+2.52%)
Sep 20, 2004 73.36 74.18 73.21 73.80 105,600 -0.43(-0.58%)
Sep 17, 2004 74.03 74.46 73.80 74.23 176,500 +0.97(+1.32%)
Sep 16, 2004 72.82 73.50 72.72 73.26 114,400 +0.07(+0.10%)
Sep 15, 2004 73.09 73.50 72.86 73.19 169,300 -1.71(-2.28%)
Sep 14, 2004 74.48 75.04 74.37 74.90 189,500 +0.34(+0.46%)
Sep 13, 2004 74.04 74.90 73.86 74.56 581,100 +0.84(+1.14%)
Sep 10, 2004 73.25 73.82 73.04 73.72 221,200 +1.17(+1.61%)
Sep 09, 2004 71.76 72.89 71.60 72.55 184,000 +0.59(+0.82%)
Sep 08, 2004 71.61 72.26 71.42 71.96 133,200 +0.48(+0.67%)
Sep 07, 2004 71.53 72.04 71.27 71.48 135,000 +0.83(+1.17%)
Sep 03, 2004 70.88 71.20 70.38 70.65 157,400 -1.02(-1.42%)
Sep 02, 2004 70.62 71.67 70.56 71.67 207,500 +1.72(+2.46%)
Sep 01, 2004 69.62 70.10 69.43 69.95 231,400 +0.90(+1.30%)
Aug 31, 2004 69.10 69.30 68.42 69.05 187,500 +0.74(+1.08%)
Aug 30, 2004 68.42 68.97 68.20 68.31 84,500 -0.03(-0.04%)
Aug 27, 2004 68.00 68.55 67.83 68.34 83,200 +0.02(+0.03%)
Aug 26, 2004 68.27 68.42 67.91 68.32 80,300 -0.28(-0.41%)
Aug 25, 2004 67.49 68.65 67.08 68.60 110,600 +1.00(+1.48%)
Aug 24, 2004 68.30 68.43 67.35 67.60 118,300 -0.47(-0.69%)
Aug 23, 2004 68.68 68.68 68.00 68.07 162,700 -0.48(-0.70%)
Aug 20, 2004 67.50 68.62 67.41 68.55 107,000 +0.92(+1.36%)
Aug 19, 2004 67.88 67.97 67.38 67.63 136,400 -0.41(-0.60%)
Aug 18, 2004 66.35 68.04 66.30 68.04 164,500 +1.04(+1.55%)
Aug 17, 2004 67.56 67.75 66.81 67.00 159,000 -0.24(-0.36%)
Aug 16, 2004 66.62 67.50 66.54 67.24 151,300 +1.22(+1.85%)
Aug 13, 2004 66.46 66.60 65.82 66.02 167,100 +0.54(+0.82%)
Aug 12, 2004 65.96 66.15 65.22 65.48 211,400 -1.93(-2.86%)
Aug 11, 2004 66.29 67.53 66.14 67.41 216,400 -0.92(-1.35%)
Aug 10, 2004 68.10 68.38 67.86 68.33 78,300 +1.01(+1.50%)
Aug 09, 2004 67.52 67.59 66.97 67.32 109,000 -0.14(-0.21%)
Aug 06, 2004 67.99 68.37 67.30 67.46 247,100 -0.46(-0.68%)
Aug 05, 2004 69.24 69.38 67.90 67.92 102,100 -1.18(-1.71%)
Aug 04, 2004 68.01 69.30 67.81 69.10 232,100 -0.06(-0.09%)
Aug 03, 2004 69.69 70.09 69.00 69.16 164,000 -0.92(-1.31%)
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.