Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 63.00 67.40 61.40 62.40 12,925 +0.00(+0.00%)
Sep 29, 2004 62.00 65.60 61.00 62.40 6,440 +3.80(+6.48%)
Sep 28, 2004 62.40 63.00 57.60 58.60 13,870 -0.40(-0.68%)
Sep 27, 2004 65.60 65.60 59.00 59.00 14,560 -3.40(-5.45%)
Sep 24, 2004 65.20 66.00 62.20 62.40 4,150 -1.40(-2.19%)
Sep 23, 2004 62.60 65.20 61.60 63.80 12,715 +0.80(+1.27%)
Sep 22, 2004 66.20 66.40 62.20 63.00 7,210 -0.40(-0.63%)
Sep 21, 2004 65.40 70.00 62.60 63.40 17,730 -1.60(-2.46%)
Sep 20, 2004 72.80 72.80 65.00 65.00 15,105 -6.50(-9.09%)
Sep 17, 2004 76.40 78.00 69.00 71.50 10,690 -3.50(-4.67%)
Sep 16, 2004 79.20 79.20 74.80 75.00 7,985 -3.20(-4.09%)
Sep 15, 2004 77.00 80.80 76.20 78.20 12,345 +1.20(+1.56%)
Sep 14, 2004 72.40 77.20 67.60 77.00 6,165 +8.20(+11.92%)
Sep 13, 2004 66.00 71.80 65.20 68.80 6,030 +4.20(+6.50%)
Sep 10, 2004 63.40 66.20 62.80 64.60 3,400 +2.20(+3.53%)
Sep 09, 2004 61.60 63.20 60.00 62.40 9,795 +0.80(+1.30%)
Sep 08, 2004 62.20 63.80 60.80 61.60 6,705 -1.20(-1.91%)
Sep 07, 2004 68.00 69.80 62.00 62.80 9,975 -4.60(-6.82%)
Sep 03, 2004 66.20 70.00 64.80 67.40 4,435 -1.60(-2.32%)
Sep 02, 2004 67.00 69.00 64.40 69.00 6,380 +1.40(+2.07%)
Sep 01, 2004 69.00 70.00 64.20 67.60 4,360 +0.60(+0.90%)
Aug 31, 2004 68.40 69.20 64.40 67.00 4,340 -1.00(-1.47%)
Aug 30, 2004 68.60 70.20 65.40 68.00 2,085 -1.80(-2.58%)
Aug 27, 2004 69.00 72.20 68.00 69.80 3,165 +1.40(+2.05%)
Aug 26, 2004 72.00 72.00 67.00 68.40 4,470 -1.80(-2.56%)
Aug 25, 2004 68.00 71.60 68.00 70.20 3,550 +0.00(+0.00%)
Aug 24, 2004 68.00 72.40 68.00 70.20 7,540 +0.20(+0.29%)
Aug 23, 2004 72.00 76.80 66.40 70.00 9,525 -2.20(-3.05%)
Aug 20, 2004 69.20 75.80 66.40 72.20 9,270 +6.40(+9.73%)
Aug 19, 2004 67.44 69.40 65.20 65.80 12,685 -1.60(-2.37%)
Aug 18, 2004 65.00 70.80 64.60 67.40 12,620 +3.80(+5.97%)
Aug 17, 2004 69.60 69.80 60.40 63.60 19,550 -3.00(-4.50%)
Aug 16, 2004 72.00 74.40 66.20 66.60 11,640 -6.40(-8.77%)
Aug 13, 2004 75.20 79.80 72.20 73.00 6,725 +0.60(+0.83%)
Aug 12, 2004 76.20 78.00 72.40 72.40 5,820 -5.00(-6.46%)
Aug 11, 2004 75.80 78.80 70.60 77.40 8,390 +1.80(+2.38%)
Aug 10, 2004 75.20 78.40 71.60 75.60 24,580 +1.20(+1.61%)
Aug 09, 2004 81.00 81.00 73.60 74.40 9,028 -2.80(-3.63%)
Aug 06, 2004 85.40 85.40 77.00 77.20 18,490 -8.40(-9.81%)
Aug 05, 2004 89.60 89.60 85.00 85.60 5,105 -1.40(-1.61%)
Aug 04, 2004 87.60 90.00 86.80 87.00 9,125 -1.40(-1.58%)
Aug 03, 2004 91.20 92.00 88.40 88.40 6,588 -4.20(-4.54%)
Aug 02, 2004 94.20 94.20 91.20 92.60 3,340 -1.60(-1.70%)
Jul 30, 2004 97.80 97.80 93.00 94.20 2,960 -1.20(-1.26%)
Jul 29, 2004 94.40 97.00 94.00 95.40 3,725 +0.40(+0.42%)
Jul 28, 2004 99.80 99.80 92.00 95.00 6,015 -3.60(-3.65%)
Jul 27, 2004 96.40 99.80 93.80 98.60 9,745 +4.40(+4.67%)
Jul 26, 2004 96.20 96.20 88.00 94.20 8,310 +2.40(+2.61%)
Jul 23, 2004 83.40 92.40 83.40 91.80 11,765 +7.60(+9.03%)
Jul 22, 2004 85.00 86.20 82.80 84.20 9,910 -1.00(-1.17%)
Jul 21, 2004 91.40 93.80 85.20 85.20 12,810 -6.40(-6.99%)
Jul 20, 2004 97.20 97.60 91.20 91.60 8,010 -1.00(-1.08%)
Jul 19, 2004 101.40 104.00 85.20 92.60 27,245 -3.40(-3.54%)
Jul 16, 2004 100.00 101.80 95.20 96.00 2,625 -4.00(-4.00%)
Jul 15, 2004 104.84 104.84 98.00 100.00 5,155 +0.00(+0.00%)
Jul 14, 2004 104.80 104.80 98.00 100.00 9,210 +0.20(+0.20%)
Jul 13, 2004 96.20 101.80 95.40 99.80 10,005 +1.00(+1.01%)
Jul 12, 2004 101.60 101.60 95.20 98.80 5,270 -0.20(-0.20%)
Jul 09, 2004 100.20 103.00 99.00 99.00 4,020 -1.40(-1.39%)
Jul 08, 2004 104.40 104.40 100.00 100.40 6,145 -4.00(-3.83%)
Jul 07, 2004 103.40 104.40 97.00 104.40 14,065 +0.20(+0.19%)
Jul 06, 2004 99.80 106.00 99.80 104.20 5,660 -1.80(-1.70%)
Jul 02, 2004 99.80 114.20 97.60 106.00 13,400 -1.80(-1.67%)
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.