Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 40.57 40.65 39.63 40.53 13,373,116 +0.27(+0.67%)
Oct 28, 2004 40.13 40.32 39.87 40.26 8,755,259 +0.29(+0.71%)
Oct 27, 2004 39.06 40.49 38.95 39.97 16,687,944 +0.78(+2.00%)
Oct 26, 2004 38.15 39.22 37.97 39.18 13,604,654 +1.23(+3.25%)
Oct 25, 2004 37.44 38.19 37.10 37.95 10,815,551 +0.35(+0.93%)
Oct 22, 2004 38.70 38.96 37.50 37.60 13,275,568 -1.13(-2.91%)
Oct 21, 2004 38.89 39.53 38.17 38.73 22,170,702 -1.52(-3.78%)
Oct 20, 2004 40.41 40.78 40.03 40.25 10,806,441 -0.16(-0.41%)
Oct 19, 2004 40.31 40.77 40.07 40.41 10,266,701 +0.01(+0.02%)
Oct 18, 2004 39.31 40.41 39.21 40.41 10,965,798 +1.01(+2.55%)
Oct 15, 2004 38.91 39.63 38.54 39.40 12,537,927 +0.87(+2.26%)
Oct 14, 2004 39.16 39.42 38.19 38.53 10,528,091 -0.71(-1.80%)
Oct 13, 2004 39.80 39.80 38.84 39.23 11,229,011 -0.49(-1.22%)
Oct 12, 2004 39.68 40.03 39.51 39.72 8,622,532 -0.16(-0.39%)
Oct 11, 2004 39.79 40.06 39.48 39.88 5,635,248 +0.16(+0.40%)
Oct 08, 2004 40.16 40.74 39.58 39.72 11,801,969 -0.63(-1.57%)
Oct 07, 2004 40.98 41.06 40.31 40.36 9,461,085 -0.73(-1.77%)
Oct 06, 2004 41.11 41.17 40.63 41.08 8,130,024 +0.06(+0.14%)
Oct 05, 2004 41.12 41.38 40.63 41.03 8,304,378 -0.09(-0.23%)
Oct 04, 2004 41.62 41.70 41.11 41.12 10,796,070 -0.09(-0.22%)
Oct 01, 2004 40.81 41.25 40.65 41.21 10,617,231 +0.68(+1.67%)
Sep 30, 2004 41.31 41.38 40.38 40.53 13,134,571 -0.84(-2.04%)
Sep 29, 2004 41.08 41.39 40.75 41.38 7,092,309 +0.46(+1.12%)
Sep 28, 2004 40.63 41.29 40.51 40.92 7,958,753 +0.51(+1.25%)
Sep 27, 2004 40.63 40.82 40.21 40.41 10,170,694 -0.36(-0.88%)
Sep 24, 2004 40.94 41.28 40.70 40.77 7,091,889 -0.31(-0.75%)
Sep 23, 2004 41.08 41.43 40.90 41.08 6,553,270 +0.00(+0.00%)
Sep 22, 2004 41.55 41.82 41.03 41.08 8,174,033 -0.71(-1.69%)
Sep 21, 2004 41.38 41.95 40.43 41.78 14,629,053 +0.47(+1.14%)
Sep 20, 2004 41.33 42.00 40.98 41.31 9,078,038 -0.12(-0.29%)
Sep 17, 2004 41.60 41.98 41.31 41.43 11,826,075 -0.09(-0.21%)
Sep 16, 2004 41.38 41.61 41.25 41.52 7,080,816 +0.03(+0.07%)
Sep 15, 2004 41.67 41.73 41.35 41.49 8,460,792 -0.14(-0.33%)
Sep 14, 2004 41.27 41.89 41.13 41.63 11,442,889 +0.30(+0.73%)
Sep 13, 2004 41.10 41.49 40.36 41.33 17,289,352 +0.44(+1.08%)
Sep 10, 2004 41.80 42.14 40.68 40.88 23,350,676 -1.26(-2.98%)
Sep 09, 2004 42.83 42.95 42.07 42.14 11,865,039 -0.66(-1.53%)
Sep 08, 2004 42.82 43.13 42.67 42.80 13,104,437 +0.04(+0.10%)
Sep 07, 2004 42.78 42.81 42.42 42.75 10,326,407 +0.28(+0.66%)
Sep 03, 2004 42.71 42.82 42.42 42.47 6,822,229 -0.27(-0.63%)
Sep 02, 2004 42.44 42.80 42.08 42.75 7,516,982 +0.41(+0.96%)
Sep 01, 2004 41.97 42.45 41.85 42.34 8,489,664 +0.04(+0.08%)
Aug 31, 2004 42.02 42.44 41.75 42.30 8,196,738 +0.20(+0.47%)
Aug 30, 2004 42.50 42.66 41.79 42.10 7,221,253 -0.48(-1.12%)
Aug 27, 2004 42.17 42.75 41.92 42.58 8,510,687 +0.37(+0.88%)
Aug 26, 2004 42.23 42.47 41.92 42.21 7,830,931 -0.11(-0.25%)
Aug 25, 2004 41.90 42.52 41.58 42.32 8,363,523 +0.34(+0.82%)
Aug 24, 2004 41.51 42.10 41.44 41.97 10,666,706 +0.56(+1.34%)
Aug 23, 2004 41.69 41.86 41.28 41.42 10,191,297 -0.11(-0.26%)
Aug 20, 2004 41.03 41.73 40.78 41.53 11,631,819 +0.58(+1.41%)
Aug 19, 2004 40.80 41.18 40.40 40.95 12,062,799 +0.09(+0.23%)
Aug 18, 2004 39.86 40.92 39.86 40.85 12,816,837 +0.91(+2.29%)
Aug 17, 2004 39.83 40.40 39.78 39.94 10,054,505 +0.15(+0.38%)
Aug 16, 2004 38.86 40.31 38.81 39.79 10,780,933 +1.01(+2.59%)
Aug 13, 2004 39.16 39.36 38.56 38.79 7,086,843 -0.34(-0.86%)
Aug 12, 2004 39.26 39.72 39.00 39.12 10,184,149 -0.26(-0.67%)
Aug 11, 2004 38.34 39.68 38.33 39.38 12,700,368 +0.93(+2.41%)
Aug 10, 2004 38.12 38.61 37.94 38.46 11,202,382 +0.48(+1.26%)
Aug 09, 2004 38.42 38.86 37.96 37.98 9,137,324 -0.41(-1.06%)
Aug 06, 2004 39.07 39.30 38.39 38.39 13,232,680 -0.93(-2.36%)
Aug 05, 2004 40.45 40.52 39.31 39.31 9,777,557 -1.03(-2.56%)
Aug 04, 2004 40.11 40.89 40.11 40.35 9,762,560 +0.14(+0.35%)
Aug 03, 2004 40.21 40.90 40.17 40.21 11,645,414 +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.