Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 40.58 40.67 39.65 40.54 13,369,493 +0.27(+0.67%)
Oct 28, 2004 40.14 40.33 39.88 40.27 8,752,887 +0.29(+0.71%)
Oct 27, 2004 39.07 40.50 38.96 39.98 16,683,422 +0.79(+2.00%)
Oct 26, 2004 38.16 39.23 37.98 39.20 13,600,968 +1.23(+3.25%)
Oct 25, 2004 37.45 38.20 37.11 37.96 10,812,621 +0.35(+0.93%)
Oct 22, 2004 38.71 38.97 37.51 37.61 13,271,971 -1.13(-2.91%)
Oct 21, 2004 38.90 39.55 38.18 38.74 22,164,696 -1.52(-3.78%)
Oct 20, 2004 40.42 40.79 40.04 40.26 10,803,513 -0.16(-0.41%)
Oct 19, 2004 40.32 40.78 40.08 40.42 10,263,919 +0.01(+0.02%)
Oct 18, 2004 39.32 40.42 39.22 40.42 10,962,827 +1.01(+2.55%)
Oct 15, 2004 38.92 39.64 38.55 39.41 12,534,530 +0.87(+2.26%)
Oct 14, 2004 39.17 39.43 38.20 38.54 10,525,239 -0.71(-1.80%)
Oct 13, 2004 39.81 39.81 38.85 39.25 11,225,969 -0.49(-1.22%)
Oct 12, 2004 39.69 40.04 39.52 39.73 8,620,196 -0.16(-0.39%)
Oct 11, 2004 39.80 40.07 39.49 39.89 5,633,722 +0.16(+0.40%)
Oct 08, 2004 40.17 40.75 39.59 39.73 11,798,771 -0.64(-1.57%)
Oct 07, 2004 40.99 41.07 40.32 40.37 9,458,521 -0.73(-1.77%)
Oct 06, 2004 41.12 41.18 40.64 41.09 8,127,821 +0.06(+0.14%)
Oct 05, 2004 41.13 41.39 40.64 41.04 8,302,128 -0.09(-0.23%)
Oct 04, 2004 41.63 41.71 41.12 41.13 10,793,145 -0.09(-0.23%)
Oct 01, 2004 40.82 41.26 40.66 41.22 10,614,354 +0.68(+1.67%)
Sep 30, 2004 41.32 41.39 40.39 40.54 13,131,012 -0.84(-2.03%)
Sep 29, 2004 41.09 41.40 40.76 41.39 7,090,388 +0.46(+1.12%)
Sep 28, 2004 40.64 41.30 40.52 40.93 7,956,597 +0.51(+1.25%)
Sep 27, 2004 40.64 40.83 40.22 40.42 10,167,938 -0.36(-0.87%)
Sep 24, 2004 40.95 41.29 40.72 40.78 7,089,967 -0.31(-0.75%)
Sep 23, 2004 41.09 41.44 40.91 41.09 6,551,494 +0.00(+0.00%)
Sep 22, 2004 41.56 41.84 41.04 41.09 8,171,818 -0.71(-1.69%)
Sep 21, 2004 41.39 41.96 40.44 41.79 14,625,090 +0.47(+1.14%)
Sep 20, 2004 41.34 42.01 40.99 41.32 9,075,579 -0.12(-0.29%)
Sep 17, 2004 41.61 41.99 41.32 41.44 11,822,871 -0.09(-0.21%)
Sep 16, 2004 41.39 41.62 41.26 41.53 7,078,898 +0.03(+0.07%)
Sep 15, 2004 41.69 41.74 41.37 41.50 8,458,500 -0.14(-0.33%)
Sep 14, 2004 41.28 41.90 41.14 41.64 11,439,789 +0.30(+0.73%)
Sep 13, 2004 41.12 41.50 40.37 41.34 17,284,668 +0.44(+1.08%)
Sep 10, 2004 41.81 42.15 40.69 40.89 23,344,348 -1.26(-2.98%)
Sep 09, 2004 42.84 42.96 42.09 42.15 11,861,824 -0.66(-1.53%)
Sep 08, 2004 42.83 43.14 42.69 42.81 13,100,887 +0.04(+0.10%)
Sep 07, 2004 42.79 42.82 42.43 42.76 10,323,609 +0.28(+0.66%)
Sep 03, 2004 42.72 42.83 42.43 42.49 6,820,380 -0.27(-0.63%)
Sep 02, 2004 42.45 42.81 42.09 42.76 7,514,945 +0.41(+0.96%)
Sep 01, 2004 41.99 42.46 41.86 42.35 8,487,364 +0.04(+0.08%)
Aug 31, 2004 42.04 42.45 41.76 42.31 8,194,517 +0.20(+0.47%)
Aug 30, 2004 42.51 42.67 41.80 42.11 7,219,296 -0.48(-1.12%)
Aug 27, 2004 42.18 42.76 41.94 42.59 8,508,382 +0.37(+0.88%)
Aug 26, 2004 42.24 42.48 41.94 42.22 7,828,809 -0.11(-0.25%)
Aug 25, 2004 41.91 42.54 41.59 42.33 8,361,257 +0.34(+0.82%)
Aug 24, 2004 41.52 42.11 41.45 41.99 10,663,816 +0.56(+1.34%)
Aug 23, 2004 41.70 41.87 41.29 41.43 10,188,536 -0.11(-0.26%)
Aug 20, 2004 41.04 41.74 40.79 41.54 11,628,668 +0.58(+1.41%)
Aug 19, 2004 40.81 41.19 40.41 40.96 12,059,531 +0.09(+0.23%)
Aug 18, 2004 39.87 40.93 39.87 40.87 12,813,365 +0.91(+2.29%)
Aug 17, 2004 39.84 40.41 39.79 39.95 10,051,781 +0.15(+0.38%)
Aug 16, 2004 38.87 40.32 38.82 39.80 10,778,012 +1.01(+2.59%)
Aug 13, 2004 39.17 39.37 38.57 38.80 7,084,923 -0.34(-0.86%)
Aug 12, 2004 39.27 39.73 39.01 39.13 10,181,390 -0.26(-0.67%)
Aug 11, 2004 38.35 39.70 38.34 39.40 12,696,927 +0.93(+2.41%)
Aug 10, 2004 38.13 38.62 37.95 38.47 11,199,347 +0.48(+1.26%)
Aug 09, 2004 38.43 38.87 37.98 37.99 9,134,849 -0.41(-1.06%)
Aug 06, 2004 39.08 39.31 38.40 38.40 13,229,095 -0.93(-2.36%)
Aug 05, 2004 40.47 40.53 39.32 39.32 9,774,908 -1.03(-2.56%)
Aug 04, 2004 40.12 40.90 40.12 40.36 9,759,915 +0.14(+0.36%)
Aug 03, 2004 40.22 40.92 40.18 40.22 11,642,259 +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.