Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 42.62 42.71 41.64 42.57 12,730,219 +0.28(+0.67%)
Oct 28, 2004 42.16 42.36 41.88 42.29 8,334,360 +0.30(+0.71%)
Oct 27, 2004 41.03 42.54 40.92 41.99 15,885,690 +0.82(+2.00%)
Oct 26, 2004 40.08 41.20 39.89 41.16 12,950,626 +1.30(+3.25%)
Oct 25, 2004 39.33 40.11 38.98 39.87 10,295,606 +0.37(+0.93%)
Oct 22, 2004 40.65 40.92 39.40 39.50 12,637,360 -1.18(-2.91%)
Oct 21, 2004 40.85 41.53 40.10 40.68 21,104,872 -1.60(-3.78%)
Oct 20, 2004 42.45 42.84 42.05 42.28 10,286,934 -0.17(-0.41%)
Oct 19, 2004 42.35 42.83 42.09 42.45 9,773,141 +0.01(+0.02%)
Oct 18, 2004 41.30 42.45 41.19 42.45 10,438,630 +1.06(+2.55%)
Oct 15, 2004 40.88 41.63 40.49 41.39 11,935,181 +0.91(+2.26%)
Oct 14, 2004 41.13 41.41 40.12 40.47 10,021,965 -0.74(-1.80%)
Oct 13, 2004 41.81 41.81 40.80 41.22 10,689,189 -0.51(-1.22%)
Oct 12, 2004 41.68 42.06 41.50 41.73 8,208,013 -0.16(-0.39%)
Oct 11, 2004 41.80 42.09 41.47 41.89 5,364,340 +0.16(+0.40%)
Oct 08, 2004 42.19 42.80 41.58 41.73 11,234,602 -0.67(-1.57%)
Oct 07, 2004 43.05 43.14 42.35 42.39 9,006,254 -0.76(-1.77%)
Oct 06, 2004 43.19 43.25 42.69 43.16 7,739,182 +0.06(+0.14%)
Oct 05, 2004 43.20 43.47 42.68 43.10 7,905,154 -0.10(-0.23%)
Oct 04, 2004 43.72 43.81 43.19 43.20 10,277,061 -0.10(-0.23%)
Oct 01, 2004 42.87 43.33 42.70 43.29 10,106,819 +0.71(+1.67%)
Sep 30, 2004 43.40 43.47 42.42 42.58 12,503,141 -0.88(-2.03%)
Sep 29, 2004 43.15 43.48 42.81 43.46 6,751,355 +0.48(+1.12%)
Sep 28, 2004 42.68 43.37 42.56 42.99 7,576,145 +0.53(+1.25%)
Sep 27, 2004 42.69 42.88 42.24 42.45 9,681,749 -0.37(-0.88%)
Sep 24, 2004 43.01 43.36 42.76 42.83 6,750,954 -0.32(-0.75%)
Sep 23, 2004 43.15 43.52 42.96 43.15 6,238,229 +0.00(+0.00%)
Sep 22, 2004 43.64 43.94 43.10 43.15 7,781,075 -0.74(-1.69%)
Sep 21, 2004 43.47 44.07 42.47 43.89 13,925,778 +0.49(+1.14%)
Sep 20, 2004 43.41 44.12 43.05 43.40 8,641,622 -0.13(-0.29%)
Sep 17, 2004 43.70 44.10 43.40 43.52 11,257,550 -0.09(-0.21%)
Sep 16, 2004 43.47 43.71 43.33 43.61 6,740,414 +0.03(+0.07%)
Sep 15, 2004 43.78 43.84 43.44 43.58 8,054,049 -0.14(-0.33%)
Sep 14, 2004 43.35 44.00 43.21 43.73 10,892,785 +0.31(+0.73%)
Sep 13, 2004 43.18 43.58 42.39 43.41 16,458,187 +0.46(+1.08%)
Sep 10, 2004 43.91 44.27 42.74 42.95 22,228,118 -1.32(-2.98%)
Sep 09, 2004 44.99 45.11 44.20 44.27 11,294,640 -0.69(-1.53%)
Sep 08, 2004 44.98 45.31 44.83 44.96 12,474,456 +0.04(+0.10%)
Sep 07, 2004 44.94 44.97 44.56 44.91 9,829,977 +0.29(+0.66%)
Sep 03, 2004 44.87 44.98 44.56 44.62 6,494,258 -0.28(-0.63%)
Sep 02, 2004 44.58 44.96 44.21 44.90 7,155,611 +0.43(+0.96%)
Sep 01, 2004 44.09 44.60 43.96 44.48 8,081,533 +0.04(+0.08%)
Aug 31, 2004 44.15 44.58 43.85 44.44 7,802,689 +0.21(+0.47%)
Aug 30, 2004 44.65 44.81 43.90 44.23 6,874,099 -0.50(-1.12%)
Aug 27, 2004 44.30 44.90 44.04 44.73 8,101,545 +0.39(+0.88%)
Aug 26, 2004 44.36 44.61 44.04 44.34 7,454,468 -0.11(-0.25%)
Aug 25, 2004 44.02 44.67 43.68 44.45 7,961,456 +0.36(+0.82%)
Aug 24, 2004 43.61 44.22 43.53 44.09 10,153,916 +0.58(+1.34%)
Aug 23, 2004 43.79 43.97 43.37 43.51 9,701,362 -0.11(-0.26%)
Aug 20, 2004 43.10 43.84 42.84 43.62 11,072,633 +0.61(+1.41%)
Aug 19, 2004 42.86 43.26 42.44 43.02 11,482,893 +0.10(+0.23%)
Aug 18, 2004 41.88 42.99 41.88 42.92 12,200,683 +0.96(+2.29%)
Aug 17, 2004 41.84 42.44 41.79 41.96 9,571,146 +0.16(+0.38%)
Aug 16, 2004 40.82 42.34 40.77 41.80 10,262,652 +1.06(+2.59%)
Aug 13, 2004 41.14 41.34 40.51 40.74 6,746,151 -0.35(-0.86%)
Aug 12, 2004 41.25 41.73 40.97 41.10 9,694,557 -0.28(-0.67%)
Aug 11, 2004 40.27 41.69 40.26 41.37 12,089,812 +0.97(+2.41%)
Aug 10, 2004 40.05 40.56 39.85 40.40 10,663,840 +0.50(+1.26%)
Aug 09, 2004 40.36 40.83 39.88 39.90 8,698,058 -0.43(-1.06%)
Aug 06, 2004 41.04 41.28 40.32 40.32 12,596,534 -0.97(-2.36%)
Aug 05, 2004 42.50 42.57 41.30 41.30 9,307,512 -1.09(-2.56%)
Aug 04, 2004 42.14 42.96 42.14 42.39 9,293,236 +0.15(+0.35%)
Aug 03, 2004 42.24 42.97 42.20 42.24 11,085,574 +0.03(+0.07%)
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.