Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 104.00 105.75 104.00 105.13 3,000 +0.13(+0.12%)
Oct 28, 2004 103.20 105.00 103.20 105.00 1,600 +2.20(+2.14%)
Oct 27, 2004 102.85 103.20 100.06 102.80 2,700 +0.07(+0.07%)
Oct 26, 2004 101.90 102.73 101.66 102.73 4,500 +2.48(+2.47%)
Oct 25, 2004 99.14 101.89 99.14 100.25 4,200 -1.55(-1.52%)
Oct 22, 2004 99.42 101.84 99.42 101.80 3,800 +1.28(+1.27%)
Oct 21, 2004 101.40 101.40 100.52 100.52 11,500 -0.66(-0.65%)
Oct 20, 2004 100.90 101.24 100.10 101.18 4,900 +0.28(+0.28%)
Oct 19, 2004 99.23 101.68 99.00 100.90 8,600 -0.59(-0.58%)
Oct 18, 2004 101.50 101.50 98.78 101.49 4,300 +1.62(+1.62%)
Oct 15, 2004 101.05 101.11 98.70 99.87 8,100 +0.32(+0.32%)
Oct 14, 2004 100.20 101.68 99.29 99.55 11,100 -0.75(-0.75%)
Oct 13, 2004 101.26 101.80 100.09 100.30 9,900 -0.22(-0.22%)
Oct 12, 2004 100.50 101.00 99.70 100.52 24,500 -0.16(-0.16%)
Oct 11, 2004 99.57 100.69 99.56 100.68 11,500 +0.68(+0.68%)
Oct 08, 2004 100.25 100.26 99.41 100.00 8,600 -0.23(-0.23%)
Oct 07, 2004 100.99 101.03 100.00 100.23 42,800 +0.56(+0.56%)
Oct 06, 2004 99.98 100.47 99.29 99.67 45,500 -0.33(-0.33%)
Oct 05, 2004 97.48 100.62 97.48 100.00 27,600 +1.39(+1.41%)
Oct 04, 2004 98.00 98.82 97.00 98.61 6,200 +1.11(+1.14%)
Oct 01, 2004 96.43 97.87 96.31 97.50 28,500 +0.71(+0.73%)
Sep 30, 2004 96.80 96.80 96.25 96.79 8,400 -0.01(-0.01%)
Sep 29, 2004 95.79 96.80 95.79 96.80 4,400 +0.74(+0.77%)
Sep 28, 2004 95.50 96.61 95.50 96.06 2,000 +0.35(+0.37%)
Sep 27, 2004 96.00 96.18 95.55 95.71 2,500 +0.10(+0.10%)
Sep 24, 2004 95.52 96.02 95.50 95.61 6,100 -0.06(-0.06%)
Sep 23, 2004 95.77 96.84 95.67 95.67 3,600 -0.85(-0.88%)
Sep 22, 2004 96.50 96.53 96.07 96.52 1,900 -0.08(-0.08%)
Sep 21, 2004 96.81 96.81 95.94 96.60 2,700 +0.83(+0.87%)
Sep 20, 2004 95.75 96.83 95.75 95.77 3,700 -0.32(-0.33%)
Sep 17, 2004 96.10 97.00 96.00 96.09 2,600 -0.29(-0.30%)
Sep 16, 2004 96.10 96.73 96.10 96.38 2,200 -0.58(-0.60%)
Sep 15, 2004 96.11 96.98 96.11 96.96 1,400 +0.28(+0.29%)
Sep 14, 2004 97.00 97.00 96.60 96.68 1,800 -0.32(-0.33%)
Sep 13, 2004 96.96 97.00 96.05 97.00 1,500 +0.84(+0.87%)
Sep 10, 2004 96.97 96.97 96.11 96.16 5,008 -0.06(-0.06%)
Sep 09, 2004 96.43 96.95 96.06 96.22 1,500 +0.17(+0.18%)
Sep 08, 2004 96.07 97.98 96.05 96.05 6,517 -0.67(-0.69%)
Sep 07, 2004 96.70 96.85 96.20 96.72 3,600 -0.06(-0.06%)
Sep 03, 2004 94.40 96.91 94.40 96.78 9,400 -0.19(-0.20%)
Sep 02, 2004 95.48 96.97 95.00 96.97 14,100 +1.95(+2.05%)
Sep 01, 2004 94.85 95.11 94.85 95.02 500 +0.02(+0.02%)
Aug 31, 2004 95.99 96.56 93.34 95.00 2,100 +0.00(+0.00%)
Aug 30, 2004 95.55 95.70 95.00 95.00 4,300 -0.29(-0.30%)
Aug 27, 2004 95.27 96.07 95.27 95.29 11,800 -1.12(-1.16%)
Aug 26, 2004 96.08 97.73 96.06 96.41 3,500 -0.58(-0.60%)
Aug 25, 2004 96.68 96.99 95.46 96.99 3,300 +0.19(+0.20%)
Aug 24, 2004 96.75 96.99 96.44 96.80 2,400 +0.07(+0.07%)
Aug 23, 2004 97.91 98.30 96.59 96.73 19,263 -1.24(-1.27%)
Aug 20, 2004 97.13 97.99 96.83 97.97 3,781 +1.21(+1.25%)
Aug 19, 2004 97.39 97.39 95.62 96.76 1,200 -0.50(-0.51%)
Aug 18, 2004 95.35 97.28 95.35 97.26 7,800 +0.26(+0.27%)
Aug 17, 2004 97.24 97.24 96.76 97.00 3,800 +0.68(+0.71%)
Aug 16, 2004 95.72 96.95 95.72 96.32 2,200 -0.26(-0.27%)
Aug 13, 2004 96.45 97.00 95.54 96.58 21,500 +0.63(+0.66%)
Aug 12, 2004 95.75 96.05 94.25 95.95 16,600 +0.81(+0.85%)
Aug 11, 2004 95.25 96.45 93.61 95.14 24,600 +0.49(+0.52%)
Aug 10, 2004 91.05 95.28 91.05 94.65 12,200 +3.48(+3.82%)
Aug 09, 2004 89.50 93.15 89.50 91.17 6,900 -0.91(-0.99%)
Aug 06, 2004 89.25 92.08 89.25 92.08 20,700 +1.91(+2.12%)
Aug 05, 2004 90.00 90.56 89.51 90.17 17,400 +0.32(+0.36%)
Aug 04, 2004 90.32 90.56 89.83 89.85 5,400 -0.35(-0.39%)
Aug 03, 2004 93.05 93.05 90.01 90.20 39,500 -0.86(-0.94%)
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.