Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 53.93 55.00 53.75 54.57 9,069,300 +0.48(+0.89%)
Jun 29, 2004 53.76 54.50 53.37 54.09 8,026,500 +0.53(+0.99%)
Jun 28, 2004 54.13 54.38 53.11 53.56 8,026,800 -0.57(-1.05%)
Jun 25, 2004 54.11 54.84 53.63 54.13 9,700,700 -0.39(-0.72%)
Jun 24, 2004 54.41 54.95 54.26 54.52 8,091,600 +0.30(+0.55%)
Jun 23, 2004 53.30 54.36 53.13 54.22 9,775,200 +1.12(+2.11%)
Jun 22, 2004 52.98 53.26 52.15 53.10 11,354,600 +0.28(+0.53%)
Jun 21, 2004 53.59 53.75 52.82 52.82 6,070,000 -0.66(-1.23%)
Jun 18, 2004 53.76 54.19 53.32 53.48 9,890,900 -0.49(-0.91%)
Jun 17, 2004 54.29 54.35 53.51 53.97 8,717,800 -0.43(-0.79%)
Jun 16, 2004 55.23 55.26 54.31 54.40 7,015,700 -0.46(-0.84%)
Jun 15, 2004 55.79 55.90 54.76 54.86 7,855,300 -0.60(-1.08%)
Jun 14, 2004 55.16 55.58 54.76 55.46 6,872,600 +0.09(+0.16%)
Jun 10, 2004 55.62 55.70 54.95 55.37 6,878,200 +0.21(+0.38%)
Jun 09, 2004 55.51 55.56 54.82 55.16 6,163,400 -0.54(-0.97%)
Jun 08, 2004 55.56 56.32 55.22 55.70 6,896,400 -0.07(-0.13%)
Jun 07, 2004 55.91 56.00 54.76 55.77 7,675,500 +0.34(+0.61%)
Jun 04, 2004 55.66 55.95 55.26 55.43 5,805,800 +0.26(+0.47%)
Jun 03, 2004 55.29 56.07 55.06 55.17 9,236,700 +0.01(+0.02%)
Jun 02, 2004 54.59 55.52 53.90 55.16 8,863,700 +0.87(+1.60%)
Jun 01, 2004 54.41 54.53 53.63 54.29 7,183,000 -0.41(-0.75%)
May 28, 2004 55.18 55.21 54.49 54.70 5,533,100 -0.28(-0.51%)
May 27, 2004 54.90 55.14 54.45 54.98 10,801,700 +0.21(+0.38%)
May 26, 2004 54.54 54.87 54.16 54.77 8,062,700 +0.14(+0.26%)
May 25, 2004 53.48 54.63 53.40 54.63 9,462,800 +1.08(+2.02%)
May 24, 2004 54.20 54.31 53.26 53.55 9,161,200 -0.35(-0.65%)
May 21, 2004 54.09 54.33 53.40 53.90 9,411,400 +0.35(+0.65%)
May 20, 2004 54.70 54.83 53.37 53.55 15,450,100 -0.95(-1.74%)
May 19, 2004 56.31 56.51 54.40 54.50 10,711,200 -1.45(-2.59%)
May 18, 2004 56.79 56.86 55.25 55.95 8,799,400 -0.47(-0.83%)
May 17, 2004 56.00 56.79 55.85 56.42 6,957,300 -0.32(-0.56%)
May 14, 2004 57.01 57.60 56.40 56.74 7,296,600 -0.46(-0.80%)
May 13, 2004 56.94 57.80 56.78 57.20 6,805,800 -0.14(-0.24%)
May 12, 2004 56.85 57.46 55.83 57.34 11,747,700 +0.27(+0.47%)
May 11, 2004 57.39 57.62 56.65 57.07 7,219,800 -0.15(-0.26%)
May 10, 2004 56.50 57.87 55.80 57.22 11,211,200 +0.27(+0.47%)
May 07, 2004 57.46 58.95 56.94 56.95 7,709,300 -0.83(-1.44%)
May 06, 2004 58.01 58.37 57.12 57.78 6,904,700 -0.67(-1.15%)
May 05, 2004 57.79 58.80 57.43 58.45 8,523,900 +0.75(+1.30%)
May 04, 2004 58.17 58.31 57.13 57.70 9,903,700 -0.24(-0.41%)
May 03, 2004 57.50 58.40 56.85 57.94 9,714,700 +1.53(+2.71%)
Apr 30, 2004 58.34 58.40 56.26 56.41 10,510,200 -1.71(-2.94%)
Apr 29, 2004 58.73 59.39 57.65 58.12 8,702,100 -0.51(-0.87%)
Apr 28, 2004 59.46 59.81 58.55 58.63 9,789,500 -1.30(-2.17%)
Apr 27, 2004 59.35 59.99 58.75 59.93 10,233,100 +0.87(+1.47%)
Apr 26, 2004 59.06 59.59 58.54 59.06 9,197,900 +0.75(+1.29%)
Apr 23, 2004 58.75 58.98 58.06 58.31 15,418,500 +1.17(+2.05%)
Apr 22, 2004 57.19 57.73 56.30 57.14 18,472,000 +0.13(+0.23%)
Apr 21, 2004 58.97 59.11 56.80 57.01 22,001,100 -1.56(-2.66%)
Apr 20, 2004 60.50 60.50 58.52 58.57 9,358,400 -1.86(-3.08%)
Apr 19, 2004 60.15 60.58 59.96 60.43 7,163,400 +0.29(+0.48%)
Apr 16, 2004 60.02 60.80 60.00 60.14 9,058,700 -0.22(-0.36%)
Apr 15, 2004 59.59 60.65 59.09 60.36 11,845,700 +1.30(+2.20%)
Apr 14, 2004 58.56 59.55 58.38 59.06 9,412,000 +0.46(+0.78%)
Apr 13, 2004 59.01 59.41 58.54 58.60 8,872,500 -0.25(-0.42%)
Apr 12, 2004 58.49 58.98 58.32 58.85 4,784,300 +0.55(+0.94%)
Apr 08, 2004 58.61 58.82 58.00 58.30 6,682,000 +0.29(+0.50%)
Apr 07, 2004 58.87 58.94 58.00 58.01 9,374,200 -0.74(-1.26%)
Apr 06, 2004 59.43 59.61 58.72 58.75 8,084,200 -0.94(-1.57%)
Apr 05, 2004 59.50 59.83 59.21 59.69 7,222,600 +0.18(+0.30%)
Apr 02, 2004 59.61 59.66 58.59 59.51 9,283,500 +0.87(+1.48%)
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.