Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 92.55 92.72 92.16 92.45 6,341,200 -0.20(-0.22%)
Aug 31, 2004 92.11 93.00 91.98 92.65 5,167,600 +0.53(+0.58%)
Aug 30, 2004 92.75 92.79 91.93 92.12 3,331,600 -0.30(-0.32%)
Aug 27, 2004 92.40 92.75 92.09 92.42 3,370,800 +0.14(+0.15%)
Aug 26, 2004 92.40 92.65 91.97 92.28 3,356,800 +0.18(+0.20%)
Aug 25, 2004 92.00 92.35 91.36 92.10 5,874,000 +0.02(+0.02%)
Aug 24, 2004 93.95 94.00 91.79 92.08 5,872,000 -1.54(-1.64%)
Aug 23, 2004 94.20 94.60 93.41 93.62 5,008,400 -0.61(-0.65%)
Aug 20, 2004 92.85 94.46 92.81 94.23 4,356,000 +1.78(+1.93%)
Aug 19, 2004 93.37 93.37 91.85 92.45 6,164,800 +69.50(+302.74%)
Aug 16, 2004 22.70 23.19 22.70 22.95 1,768,600 +0.25(+1.12%)
Aug 13, 2004 22.75 22.81 22.55 22.70 2,113,400 +0.30(+1.34%)
Aug 12, 2004 22.50 22.73 22.33 22.40 3,132,600 -0.01(-0.03%)
Aug 11, 2004 21.82 22.41 21.77 22.41 2,652,600 +0.58(+2.68%)
Aug 10, 2004 21.30 21.82 21.25 21.82 1,590,900 +0.62(+2.94%)
Aug 09, 2004 21.19 21.30 21.00 21.20 1,462,700 +0.23(+1.10%)
Aug 06, 2004 21.18 21.18 20.81 20.97 1,631,900 -0.25(-1.18%)
Aug 05, 2004 21.34 21.55 21.20 21.22 1,523,600 -0.12(-0.55%)
Aug 04, 2004 21.65 21.65 21.21 21.34 2,109,300 -0.31(-1.44%)
Aug 03, 2004 21.96 22.05 21.58 21.65 2,128,300 +0.11(+0.50%)
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.