Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 60.51 60.82 60.04 60.04 8,143,300 -0.70(-1.15%)
Nov 29, 2004 60.17 60.96 59.91 60.74 7,035,000 +0.53(+0.88%)
Nov 26, 2004 60.16 60.82 60.13 60.21 1,767,700 -0.24(-0.40%)
Nov 24, 2004 60.30 60.58 60.16 60.45 5,761,400 +0.50(+0.83%)
Nov 23, 2004 60.09 60.18 59.29 59.95 8,682,600 -0.42(-0.70%)
Nov 22, 2004 59.95 60.39 58.99 60.37 7,260,900 +0.49(+0.82%)
Nov 19, 2004 60.07 60.10 59.05 59.88 8,425,200 -0.20(-0.33%)
Nov 18, 2004 59.82 60.50 59.70 60.08 5,846,600 +0.21(+0.35%)
Nov 17, 2004 59.60 60.25 59.45 59.87 9,528,100 +0.03(+0.05%)
Nov 16, 2004 59.51 59.99 59.21 59.84 5,222,300 -0.08(-0.13%)
Nov 15, 2004 59.40 59.92 59.25 59.92 4,166,300 -0.05(-0.08%)
Nov 12, 2004 60.01 60.09 58.96 59.97 5,388,100 +0.09(+0.15%)
Nov 11, 2004 59.41 60.10 59.15 59.88 4,602,800 +0.54(+0.91%)
Nov 10, 2004 59.15 59.87 58.81 59.34 6,360,600 -0.48(-0.80%)
Nov 09, 2004 59.95 60.61 59.65 59.82 6,321,800 -0.23(-0.38%)
Nov 08, 2004 60.54 60.65 59.50 60.05 6,475,600 -0.61(-1.01%)
Nov 05, 2004 59.47 61.09 58.88 60.66 14,514,300 +1.66(+2.81%)
Nov 04, 2004 58.55 59.36 58.22 59.00 11,591,800 +0.45(+0.77%)
Nov 03, 2004 57.45 58.86 56.85 58.55 20,748,900 +3.56(+6.47%)
Nov 02, 2004 55.52 56.70 54.84 54.99 8,713,500 -0.68(-1.22%)
Nov 01, 2004 56.78 56.84 55.45 55.67 7,654,800 -1.13(-1.99%)
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%)
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.