Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 56.86 56.98 55.55 56.80 9,541,600 +0.38(+0.67%)
Oct 28, 2004 56.25 56.51 55.88 56.42 6,246,800 +0.40(+0.71%)
Oct 27, 2004 54.74 56.75 54.59 56.02 11,906,700 +1.10(+2.00%)
Oct 26, 2004 53.47 54.97 53.22 54.92 9,706,800 +1.73(+3.25%)
Oct 25, 2004 52.47 53.52 52.00 53.19 7,716,800 +0.49(+0.93%)
Oct 22, 2004 54.24 54.60 52.56 52.70 9,472,000 -1.58(-2.91%)
Oct 21, 2004 54.50 55.41 53.50 54.28 15,818,600 -2.13(-3.78%)
Oct 20, 2004 56.63 57.16 56.10 56.41 7,710,300 -0.23(-0.41%)
Oct 19, 2004 56.50 57.14 56.16 56.64 7,325,200 +0.01(+0.02%)
Oct 18, 2004 55.10 56.64 54.95 56.63 7,824,000 +1.41(+2.55%)
Oct 15, 2004 54.54 55.54 54.02 55.22 8,945,700 +1.22(+2.26%)
Oct 14, 2004 54.88 55.25 53.53 54.00 7,511,700 -0.99(-1.80%)
Oct 13, 2004 55.78 55.78 54.44 54.99 8,011,800 -0.68(-1.22%)
Oct 12, 2004 55.61 56.11 55.37 55.67 6,152,100 -0.22(-0.39%)
Oct 11, 2004 55.77 56.15 55.33 55.89 4,020,700 +0.22(+0.40%)
Oct 08, 2004 56.29 57.10 55.47 55.67 8,420,600 -0.89(-1.57%)
Oct 07, 2004 57.44 57.55 56.50 56.56 6,750,400 -1.02(-1.77%)
Oct 06, 2004 57.62 57.70 56.95 57.58 5,800,700 +0.08(+0.14%)
Oct 05, 2004 57.63 58.00 56.94 57.50 5,925,100 -0.13(-0.23%)
Oct 04, 2004 58.33 58.45 57.62 57.63 7,702,900 -0.13(-0.23%)
Oct 01, 2004 57.20 57.81 56.97 57.76 7,575,300 +0.95(+1.67%)
Sep 30, 2004 57.90 58.00 56.59 56.81 9,371,400 -1.18(-2.03%)
Sep 29, 2004 57.57 58.01 57.11 57.99 5,060,300 +0.64(+1.12%)
Sep 28, 2004 56.94 57.87 56.78 57.35 5,678,500 +0.71(+1.25%)
Sep 27, 2004 56.95 57.21 56.36 56.64 7,256,700 -0.50(-0.88%)
Sep 24, 2004 57.38 57.85 57.05 57.14 5,060,000 -0.43(-0.75%)
Sep 23, 2004 57.57 58.06 57.32 57.57 4,675,700 +0.00(+0.00%)
Sep 22, 2004 58.23 58.62 57.50 57.57 5,832,100 -0.99(-1.69%)
Sep 21, 2004 58.00 58.80 56.66 58.56 10,437,700 +0.66(+1.14%)
Sep 20, 2004 57.92 58.87 57.44 57.90 6,477,100 -0.17(-0.29%)
Sep 17, 2004 58.30 58.84 57.90 58.07 8,437,800 -0.12(-0.21%)
Sep 16, 2004 58.00 58.32 57.81 58.19 5,052,100 +0.04(+0.07%)
Sep 15, 2004 58.41 58.49 57.96 58.15 6,036,700 -0.19(-0.33%)
Sep 14, 2004 57.84 58.71 57.65 58.34 8,164,400 +0.42(+0.73%)
Sep 13, 2004 57.61 58.15 56.56 57.92 12,335,800 +0.62(+1.08%)
Sep 10, 2004 58.59 59.06 57.02 57.30 16,660,500 -1.76(-2.98%)
Sep 09, 2004 60.03 60.19 58.97 59.06 8,465,600 -0.92(-1.53%)
Sep 08, 2004 60.01 60.45 59.81 59.98 9,349,900 +0.06(+0.10%)
Sep 07, 2004 59.96 60.00 59.45 59.92 7,367,800 +0.39(+0.66%)
Sep 03, 2004 59.86 60.01 59.45 59.53 4,867,600 -0.38(-0.63%)
Sep 02, 2004 59.48 59.99 58.98 59.91 5,363,300 +0.57(+0.96%)
Sep 01, 2004 58.83 59.50 58.65 59.34 6,057,300 +0.05(+0.08%)
Aug 31, 2004 58.90 59.48 58.51 59.29 5,848,300 +0.28(+0.47%)
Aug 30, 2004 59.57 59.79 58.57 59.01 5,152,300 -0.67(-1.12%)
Aug 27, 2004 59.10 59.91 58.76 59.68 6,072,300 +0.52(+0.88%)
Aug 26, 2004 59.19 59.52 58.76 59.16 5,587,300 -0.15(-0.25%)
Aug 25, 2004 58.73 59.60 58.28 59.31 5,967,300 +0.48(+0.82%)
Aug 24, 2004 58.18 59.00 58.08 58.83 7,610,600 +0.78(+1.34%)
Aug 23, 2004 58.43 58.67 57.86 58.05 7,271,400 -0.15(-0.26%)
Aug 20, 2004 57.50 58.49 57.15 58.20 8,299,200 +0.81(+1.41%)
Aug 19, 2004 57.18 57.71 56.62 57.39 8,606,700 +0.13(+0.23%)
Aug 18, 2004 55.87 57.35 55.87 57.26 9,144,700 +1.28(+2.29%)
Aug 17, 2004 55.82 56.62 55.75 55.98 7,173,800 +0.21(+0.38%)
Aug 16, 2004 54.46 56.49 54.40 55.77 7,692,100 +1.41(+2.59%)
Aug 13, 2004 54.88 55.16 54.05 54.36 5,056,400 -0.47(-0.86%)
Aug 12, 2004 55.03 55.67 54.66 54.83 7,266,300 -0.37(-0.67%)
Aug 11, 2004 53.73 55.62 53.72 55.20 9,061,600 +1.30(+2.41%)
Aug 10, 2004 53.43 54.12 53.17 53.90 7,992,800 +0.67(+1.26%)
Aug 09, 2004 53.85 54.47 53.21 53.23 6,519,400 -0.57(-1.06%)
Aug 06, 2004 54.76 55.08 53.80 53.80 9,441,400 -1.30(-2.36%)
Aug 05, 2004 56.70 56.79 55.10 55.10 6,976,200 -1.45(-2.56%)
Aug 04, 2004 56.22 57.31 56.22 56.55 6,965,500 +0.20(+0.35%)
Aug 03, 2004 56.35 57.33 56.30 56.35 8,308,900 +0.04(+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.