Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 28.75 28.96 28.55 28.95 21,395,900 +0.24(+0.84%)
Oct 28, 2004 29.04 29.10 28.56 28.71 24,921,800 -0.33(-1.14%)
Oct 27, 2004 28.27 29.04 28.24 29.04 23,000,100 +0.71(+2.51%)
Oct 26, 2004 27.79 28.35 27.70 28.33 24,832,600 +0.55(+1.98%)
Oct 25, 2004 27.75 27.90 27.25 27.78 24,351,500 +0.04(+0.14%)
Oct 22, 2004 28.41 28.50 27.70 27.74 29,918,100 -0.70(-2.46%)
Oct 21, 2004 28.45 28.60 28.20 28.44 22,009,800 +0.14(+0.49%)
Oct 20, 2004 28.34 28.84 28.24 28.30 27,460,500 -0.70(-2.41%)
Oct 19, 2004 29.10 29.48 29.00 29.00 20,951,500 +0.00(+0.00%)
Oct 18, 2004 28.22 29.09 28.22 29.00 24,354,100 +0.50(+1.75%)
Oct 15, 2004 29.00 29.05 27.68 28.50 67,429,504 -0.58(-1.99%)
Oct 14, 2004 29.55 29.66 28.90 29.08 26,830,600 -0.47(-1.59%)
Oct 13, 2004 29.87 29.95 29.32 29.55 29,268,000 -0.31(-1.04%)
Oct 12, 2004 30.00 30.31 29.66 29.86 23,705,900 -0.45(-1.48%)
Oct 11, 2004 29.76 30.42 29.76 30.31 19,120,100 +0.51(+1.71%)
Oct 08, 2004 29.71 30.30 29.64 29.80 32,156,900 -0.19(-0.63%)
Oct 07, 2004 30.08 30.11 28.60 29.99 84,736,000 -1.19(-3.82%)
Oct 06, 2004 31.45 31.47 30.94 31.18 15,496,100 -0.11(-0.35%)
Oct 05, 2004 31.39 31.50 31.19 31.29 15,551,600 -0.01(-0.03%)
Oct 04, 2004 31.30 31.43 30.97 31.30 20,566,000 +0.33(+1.07%)
Oct 01, 2004 31.05 31.06 30.70 30.97 30,807,600 +0.37(+1.21%)
Sep 30, 2004 31.25 31.50 30.15 30.60 63,646,900 +0.42(+1.39%)
Sep 29, 2004 30.25 30.39 30.11 30.18 15,753,000 +0.10(+0.33%)
Sep 28, 2004 29.78 30.30 29.73 30.08 21,052,500 +0.46(+1.55%)
Sep 27, 2004 29.75 30.04 29.58 29.62 19,222,200 -0.04(-0.13%)
Sep 24, 2004 30.00 30.05 29.60 29.66 28,263,200 -0.27(-0.90%)
Sep 23, 2004 30.57 30.57 29.90 29.93 25,615,700 -0.27(-0.89%)
Sep 22, 2004 30.72 30.90 30.05 30.20 25,605,500 -0.69(-2.23%)
Sep 21, 2004 30.99 31.09 30.83 30.89 18,386,800 -0.10(-0.32%)
Sep 20, 2004 31.40 31.47 30.85 30.99 27,818,700 -0.73(-2.30%)
Sep 17, 2004 31.86 31.89 31.55 31.72 23,482,100 -0.06(-0.19%)
Sep 16, 2004 31.67 32.06 31.67 31.78 12,352,700 -0.07(-0.22%)
Sep 15, 2004 32.12 32.18 31.83 31.85 15,695,300 -0.27(-0.84%)
Sep 14, 2004 32.33 32.63 32.10 32.12 14,880,500 -0.01(-0.03%)
Sep 13, 2004 32.00 32.15 31.82 32.13 21,305,100 +0.27(+0.85%)
Sep 10, 2004 32.25 32.26 31.27 31.86 30,666,300 -0.58(-1.79%)
Sep 09, 2004 32.79 32.86 32.40 32.44 11,535,800 -0.33(-1.01%)
Sep 08, 2004 32.74 32.89 32.63 32.77 12,032,200 +0.03(+0.09%)
Sep 07, 2004 32.86 33.00 32.42 32.74 14,121,700 +0.19(+0.58%)
Sep 03, 2004 32.71 33.05 32.55 32.55 14,138,300 -0.15(-0.46%)
Sep 02, 2004 32.45 32.79 31.99 32.70 16,839,300 +0.35(+1.08%)
Sep 01, 2004 32.55 32.69 32.27 32.35 14,382,900 -0.32(-0.98%)
Aug 31, 2004 32.32 32.71 32.30 32.67 14,258,900 +0.38(+1.18%)
Aug 30, 2004 32.32 32.52 32.25 32.29 11,080,700 -0.36(-1.10%)
Aug 27, 2004 32.48 32.73 32.42 32.65 11,452,000 +0.34(+1.05%)
Aug 26, 2004 31.98 32.35 31.92 32.31 14,474,600 +0.40(+1.25%)
Aug 25, 2004 31.57 31.98 31.51 31.91 14,077,300 +0.38(+1.21%)
Aug 24, 2004 31.94 31.95 31.50 31.53 10,667,900 -0.12(-0.38%)
Aug 23, 2004 31.60 31.98 31.57 31.65 13,237,200 -0.09(-0.28%)
Aug 20, 2004 31.39 31.78 31.30 31.74 13,312,000 +0.26(+0.83%)
Aug 19, 2004 31.75 31.95 31.27 31.48 12,397,400 -0.37(-1.16%)
Aug 18, 2004 31.22 31.88 31.05 31.85 15,628,800 +0.47(+1.50%)
Aug 17, 2004 31.45 31.55 31.13 31.38 13,655,000 -0.02(-0.06%)
Aug 16, 2004 31.20 31.56 31.06 31.40 9,985,400 +0.25(+0.80%)
Aug 13, 2004 31.43 31.67 31.01 31.15 10,427,700 -0.28(-0.89%)
Aug 12, 2004 31.55 32.11 31.41 31.43 12,102,800 -0.34(-1.07%)
Aug 11, 2004 31.11 32.08 31.11 31.77 14,857,500 +0.29(+0.92%)
Aug 10, 2004 31.22 31.51 31.07 31.48 11,901,100 +0.28(+0.90%)
Aug 09, 2004 31.23 31.37 31.10 31.20 11,002,600 +0.02(+0.06%)
Aug 06, 2004 31.30 31.62 30.99 31.18 21,208,900 -0.47(-1.48%)
Aug 05, 2004 32.35 32.45 31.60 31.65 17,639,600 -0.75(-2.31%)
Aug 04, 2004 32.39 32.57 32.16 32.40 12,380,700 -0.05(-0.15%)
Aug 03, 2004 32.00 32.64 31.96 32.45 17,125,200 +0.25(+0.78%)
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.