Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 118.30 118.92 117.75 118.51 8,136,400 +0.30(+0.25%)
Nov 29, 2004 117.45 119.14 117.15 118.21 9,848,800 +2.05(+1.76%)
Nov 26, 2004 113.69 116.63 113.65 116.16 3,583,200 +2.48(+2.18%)
Nov 24, 2004 112.35 113.71 111.30 113.68 4,416,400 +1.95(+1.75%)
Nov 23, 2004 110.60 111.76 110.10 111.73 6,132,000 +0.77(+0.69%)
Nov 22, 2004 110.60 112.07 109.86 110.96 9,144,000 +0.36(+0.33%)
Nov 19, 2004 110.70 111.09 109.66 110.60 4,939,200 -0.10(-0.09%)
Nov 18, 2004 109.34 110.88 109.07 110.70 6,111,600 +1.36(+1.24%)
Nov 17, 2004 109.60 110.61 108.27 109.34 7,248,000 +0.18(+0.16%)
Nov 16, 2004 110.14 110.68 108.45 109.16 7,922,000 -0.98(-0.89%)
Nov 15, 2004 107.31 110.26 106.90 110.14 7,901,200 +2.83(+2.64%)
Nov 12, 2004 108.42 108.42 105.65 107.31 10,800,800 -1.15(-1.06%)
Nov 11, 2004 108.12 108.86 107.04 108.46 8,536,800 +0.29(+0.27%)
Nov 10, 2004 107.24 108.61 106.70 108.17 8,452,400 +0.93(+0.87%)
Nov 09, 2004 105.85 108.22 105.18 107.24 13,972,400 +3.69(+3.56%)
Nov 08, 2004 102.60 103.95 102.30 103.55 4,962,000 +0.95(+0.93%)
Nov 05, 2004 101.60 104.25 101.49 102.60 8,816,800 +1.00(+0.98%)
Nov 04, 2004 100.00 101.79 99.62 101.60 12,542,400 +2.00(+2.01%)
Nov 03, 2004 97.25 100.35 97.25 99.60 11,096,400 +4.04(+4.23%)
Nov 02, 2004 95.85 97.15 95.35 95.56 6,993,200 -0.29(-0.30%)
Nov 01, 2004 94.60 96.19 94.48 95.85 8,418,000 +0.85(+0.89%)
Oct 29, 2004 95.30 95.47 93.99 95.00 9,647,600 -0.30(-0.31%)
Oct 28, 2004 93.90 96.71 93.38 95.30 16,617,600 +3.55(+3.87%)
Oct 27, 2004 89.30 92.70 88.40 91.75 9,888,800 +2.45(+2.74%)
Oct 26, 2004 86.00 90.34 86.00 89.30 15,668,000 +4.49(+5.29%)
Oct 25, 2004 83.75 85.00 83.60 84.81 9,997,600 +1.55(+1.86%)
Oct 22, 2004 83.30 85.40 83.21 83.26 10,965,200 -0.14(-0.17%)
Oct 21, 2004 86.30 86.54 82.97 83.40 21,504,000 -2.90(-3.36%)
Oct 20, 2004 83.05 87.86 83.05 86.30 28,883,200 +0.13(+0.15%)
Oct 19, 2004 95.96 95.96 82.60 86.17 59,529,200 -11.57(-11.84%)
Oct 18, 2004 97.00 98.00 96.43 97.74 4,545,600 +0.23(+0.24%)
Oct 15, 2004 97.62 98.30 93.72 97.51 14,274,000 -0.10(-0.10%)
Oct 14, 2004 100.50 100.65 97.60 97.61 8,578,400 -0.45(-0.46%)
Oct 13, 2004 98.89 99.03 97.46 98.06 3,744,000 -0.83(-0.84%)
Oct 12, 2004 98.20 99.35 97.41 98.89 3,863,200 +0.39(+0.40%)
Oct 11, 2004 98.10 99.31 97.89 98.50 2,855,600 +0.10(+0.10%)
Oct 08, 2004 99.48 100.45 97.83 98.40 5,186,400 -1.11(-1.12%)
Oct 07, 2004 99.65 100.00 98.76 99.51 3,657,600 +0.06(+0.06%)
Oct 06, 2004 99.10 100.16 99.00 99.45 6,289,600 -0.75(-0.75%)
Oct 05, 2004 100.82 101.28 98.97 100.20 7,248,400 -0.61(-0.61%)
Oct 04, 2004 100.65 101.12 100.37 100.81 6,140,800 +0.41(+0.41%)
Oct 01, 2004 100.00 101.50 99.81 100.40 11,456,800 +0.47(+0.47%)
Sep 30, 2004 98.50 99.98 98.25 99.93 7,586,800 +1.43(+1.45%)
Sep 29, 2004 98.70 99.05 97.86 98.50 5,152,800 -0.40(-0.40%)
Sep 28, 2004 96.30 99.70 96.17 98.90 6,718,800 +2.94(+3.06%)
Sep 27, 2004 95.95 96.42 95.46 95.96 4,412,000 +0.88(+0.93%)
Sep 24, 2004 93.25 95.22 93.25 95.08 4,193,600 +1.32(+1.41%)
Sep 23, 2004 94.10 94.10 93.26 93.76 5,533,200 -0.54(-0.57%)
Sep 22, 2004 94.77 94.77 93.69 94.30 5,584,400 -0.72(-0.76%)
Sep 21, 2004 95.39 95.55 93.90 95.02 3,922,000 -0.34(-0.36%)
Sep 20, 2004 95.40 95.75 94.79 95.36 4,729,200 -0.11(-0.12%)
Sep 17, 2004 96.20 96.46 94.02 95.47 8,321,200 -0.81(-0.84%)
Sep 16, 2004 96.55 96.60 95.93 96.28 4,191,200 -0.23(-0.24%)
Sep 15, 2004 95.46 96.87 95.46 96.51 6,150,000 +1.06(+1.11%)
Sep 14, 2004 95.29 96.00 94.80 95.45 3,113,200 +0.16(+0.17%)
Sep 13, 2004 94.78 95.70 94.50 95.29 3,976,800 +0.31(+0.33%)
Sep 10, 2004 95.00 95.45 94.92 94.98 4,267,600 +0.18(+0.19%)
Sep 09, 2004 95.00 95.24 94.00 94.80 3,515,600 -0.09(-0.09%)
Sep 08, 2004 94.50 95.20 94.50 94.89 5,237,600 +0.73(+0.78%)
Sep 07, 2004 94.10 94.56 93.69 94.16 5,510,800 +0.13(+0.14%)
Sep 03, 2004 93.31 94.48 92.94 94.03 2,809,600 +0.53(+0.57%)
Sep 02, 2004 92.43 93.85 91.71 93.50 4,230,800 +1.05(+1.14%)
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.