Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 42.64 43.13 42.60 42.87 2,827,200 +0.07(+0.16%)
Oct 28, 2004 42.65 42.90 42.17 42.80 2,791,700 -0.12(-0.28%)
Oct 27, 2004 41.76 43.00 41.58 42.92 5,035,800 +1.52(+3.67%)
Oct 26, 2004 42.19 42.19 40.98 41.40 6,200,000 -0.78(-1.85%)
Oct 25, 2004 41.86 42.54 41.69 42.18 3,254,800 +0.16(+0.38%)
Oct 22, 2004 42.70 42.99 41.98 42.02 3,163,100 -0.52(-1.22%)
Oct 21, 2004 42.23 42.83 42.16 42.54 2,798,700 +0.27(+0.64%)
Oct 20, 2004 42.28 42.46 42.12 42.27 2,384,800 -0.06(-0.14%)
Oct 19, 2004 43.15 43.28 42.31 42.33 2,893,000 -0.72(-1.67%)
Oct 18, 2004 42.60 43.38 42.56 43.05 2,562,800 +0.29(+0.68%)
Oct 15, 2004 42.66 42.97 42.57 42.76 2,889,500 +0.10(+0.23%)
Oct 14, 2004 42.84 43.00 42.60 42.66 2,169,800 -0.18(-0.42%)
Oct 13, 2004 43.45 43.58 42.42 42.84 3,696,500 -0.50(-1.15%)
Oct 12, 2004 43.01 43.48 43.01 43.34 2,384,600 -0.09(-0.21%)
Oct 11, 2004 43.42 43.71 43.30 43.43 1,288,000 -0.03(-0.07%)
Oct 08, 2004 43.53 43.78 43.30 43.46 2,360,600 -0.13(-0.30%)
Oct 07, 2004 44.09 44.10 43.58 43.59 2,310,000 -0.46(-1.04%)
Oct 06, 2004 43.34 44.08 43.25 44.05 3,867,900 +0.82(+1.90%)
Oct 05, 2004 43.22 43.37 42.91 43.23 2,377,200 +0.02(+0.05%)
Oct 04, 2004 43.13 43.50 43.07 43.21 2,946,100 +0.06(+0.14%)
Oct 01, 2004 42.95 43.25 42.78 43.15 3,318,400 +0.35(+0.82%)
Sep 30, 2004 42.42 42.85 42.36 42.80 4,065,700 +0.42(+0.99%)
Sep 29, 2004 41.98 42.38 41.87 42.38 2,760,500 +0.27(+0.64%)
Sep 28, 2004 41.73 42.21 41.65 42.11 2,894,700 +0.54(+1.30%)
Sep 27, 2004 41.66 41.79 41.35 41.57 2,952,900 -0.21(-0.50%)
Sep 24, 2004 41.80 41.86 41.54 41.78 3,155,500 +0.07(+0.17%)
Sep 23, 2004 42.06 42.16 41.67 41.71 2,910,100 -0.47(-1.11%)
Sep 22, 2004 42.32 42.47 41.99 42.18 3,015,700 -0.41(-0.96%)
Sep 21, 2004 42.58 42.80 42.35 42.59 2,134,600 +0.05(+0.12%)
Sep 20, 2004 42.30 42.74 42.22 42.54 2,498,000 -0.12(-0.28%)
Sep 17, 2004 43.18 43.23 42.51 42.66 3,521,800 -0.33(-0.77%)
Sep 16, 2004 42.95 43.15 42.90 42.99 2,562,700 -0.03(-0.07%)
Sep 15, 2004 42.93 43.12 42.78 43.02 2,214,000 +0.21(+0.49%)
Sep 14, 2004 43.34 43.48 42.77 42.81 3,119,100 -0.34(-0.79%)
Sep 13, 2004 43.30 43.44 43.10 43.15 2,786,900 -0.15(-0.35%)
Sep 10, 2004 42.88 43.38 42.60 43.30 3,537,000 +0.40(+0.93%)
Sep 09, 2004 42.80 43.09 42.73 42.90 2,415,700 +0.14(+0.33%)
Sep 08, 2004 43.09 43.12 42.63 42.76 2,734,400 -0.43(-1.00%)
Sep 07, 2004 42.76 43.45 42.76 43.19 2,847,900 +0.53(+1.24%)
Sep 03, 2004 42.72 43.04 42.62 42.66 2,548,900 +0.04(+0.09%)
Sep 02, 2004 42.40 42.72 42.11 42.62 2,125,700 +0.60(+1.43%)
Sep 01, 2004 42.50 42.65 41.90 42.02 3,457,000 -0.24(-0.57%)
Aug 31, 2004 42.25 42.55 41.91 42.26 2,484,500 +0.02(+0.05%)
Aug 30, 2004 42.50 42.83 42.24 42.24 2,362,700 -0.31(-0.73%)
Aug 27, 2004 42.58 42.87 42.50 42.55 1,887,900 -0.02(-0.05%)
Aug 26, 2004 42.39 42.98 42.31 42.57 2,119,700 +0.07(+0.16%)
Aug 25, 2004 41.89 42.62 41.75 42.50 2,398,800 +0.58(+1.38%)
Aug 24, 2004 41.71 42.00 41.46 41.92 2,145,900 +0.30(+0.72%)
Aug 23, 2004 41.96 41.99 41.59 41.62 2,046,000 -0.08(-0.19%)
Aug 20, 2004 41.06 42.01 41.06 41.70 2,876,500 +0.45(+1.09%)
Aug 19, 2004 41.23 41.42 41.00 41.25 1,908,100 -0.18(-0.43%)
Aug 18, 2004 41.05 41.43 40.91 41.43 2,429,800 +0.22(+0.53%)
Aug 17, 2004 41.14 41.60 41.05 41.21 2,315,900 +0.27(+0.66%)
Aug 16, 2004 40.44 41.04 40.38 40.94 3,264,300 +0.73(+1.82%)
Aug 13, 2004 40.67 40.87 39.88 40.21 3,748,200 -0.53(-1.30%)
Aug 12, 2004 40.93 41.17 40.62 40.74 3,310,900 -0.39(-0.95%)
Aug 11, 2004 41.32 41.39 40.78 41.13 3,942,200 -0.64(-1.53%)
Aug 10, 2004 41.31 41.83 41.21 41.77 2,799,700 +0.43(+1.04%)
Aug 09, 2004 41.00 41.60 40.79 41.34 3,493,600 -0.21(-0.51%)
Aug 06, 2004 42.02 42.23 41.38 41.55 3,184,000 -0.97(-2.28%)
Aug 05, 2004 42.91 43.08 42.36 42.52 2,686,600 -0.48(-1.12%)
Aug 04, 2004 42.25 43.36 42.23 43.00 2,080,000 +0.31(+0.73%)
Aug 03, 2004 42.88 42.90 42.45 42.69 2,243,800 -0.30(-0.70%)
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.