Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 81.94 82.19 81.42 82.04 29,388 -0.16(-0.20%)
Jun 29, 2004 81.37 82.33 81.37 82.20 29,911 +0.83(+1.02%)
Jun 28, 2004 82.18 82.47 81.27 81.37 17,779 +0.05(+0.06%)
Jun 25, 2004 81.80 81.89 80.99 81.32 28,133 +1.29(+1.61%)
Jun 24, 2004 80.32 80.35 79.69 80.03 38,278 +1.29(+1.64%)
Jun 23, 2004 78.02 79.10 77.59 78.74 71,118 +1.67(+2.17%)
Jun 22, 2004 76.87 77.16 76.49 77.07 34,618 +1.04(+1.37%)
Jun 21, 2004 76.25 76.36 76.01 76.02 40,161 +1.20(+1.61%)
Jun 18, 2004 74.31 75.30 74.31 74.82 22,276 -0.45(-0.60%)
Jun 17, 2004 75.77 75.85 75.07 75.27 18,407 -0.49(-0.64%)
Jun 16, 2004 75.20 75.77 74.91 75.76 18,825 -0.83(-1.09%)
Jun 15, 2004 75.54 76.86 75.54 76.59 29,597 +1.33(+1.77%)
Jun 14, 2004 76.08 76.08 75.21 75.26 20,498 -4.42(-5.54%)
Jun 10, 2004 79.84 80.13 79.47 79.68 18,198 +1.86(+2.40%)
Jun 09, 2004 79.36 79.42 77.79 77.81 18,720 -2.89(-3.58%)
Jun 08, 2004 80.03 81.11 79.89 80.70 35,350 +0.53(+0.66%)
Jun 07, 2004 79.15 80.22 78.98 80.17 15,060 +2.84(+3.67%)
Jun 04, 2004 76.97 77.61 76.94 77.33 15,478 +1.40(+1.84%)
Jun 03, 2004 76.25 76.78 75.94 75.94 28,761 -2.78(-3.53%)
Jun 02, 2004 78.83 79.04 78.37 78.72 25,205 -0.33(-0.41%)
Jun 01, 2004 79.84 80.08 78.85 79.04 97,370 -1.50(-1.86%)
May 28, 2004 79.30 80.55 79.12 80.55 55,326 +2.19(+2.79%)
May 27, 2004 77.83 79.26 77.83 78.36 48,005 +0.05(+0.06%)
May 26, 2004 77.81 78.88 77.60 78.31 35,664 +1.69(+2.21%)
May 25, 2004 74.69 76.62 74.63 76.62 54,594 +2.13(+2.86%)
May 24, 2004 74.58 75.15 74.48 74.48 40,579 +1.15(+1.56%)
May 21, 2004 73.62 73.63 72.97 73.34 31,375 +2.39(+3.37%)
May 20, 2004 71.57 71.77 70.95 70.95 34,618 -0.83(-1.16%)
May 19, 2004 72.28 73.15 71.78 71.78 22,904 +1.84(+2.62%)
May 18, 2004 69.70 70.14 69.59 69.94 24,577 +1.78(+2.61%)
May 17, 2004 68.56 68.63 67.98 68.16 23,113 -1.01(-1.47%)
May 14, 2004 69.03 69.44 68.83 69.18 32,212 -0.57(-0.82%)
May 13, 2004 69.32 70.18 69.32 69.75 38,906 -3.11(-4.26%)
May 12, 2004 72.79 72.86 70.46 72.86 63,065 +0.07(+0.09%)
May 11, 2004 71.71 72.93 71.71 72.79 44,658 -0.36(-0.50%)
May 10, 2004 72.43 73.15 72.21 73.15 38,697 -5.34(-6.81%)
May 07, 2004 78.92 79.07 78.40 78.50 22,381 -0.43(-0.55%)
May 06, 2004 79.36 79.36 78.40 78.93 20,812 -1.96(-2.42%)
May 05, 2004 80.04 80.98 80.04 80.89 15,897 +0.90(+1.12%)
May 04, 2004 79.22 79.99 79.22 79.99 18,407 +0.58(+0.73%)
May 03, 2004 79.31 79.79 79.21 79.41 10,249 -0.01(-0.01%)
Apr 30, 2004 79.70 79.93 79.13 79.42 25,728 -0.36(-0.46%)
Apr 29, 2004 81.22 81.35 79.41 79.78 27,820 -1.40(-1.72%)
Apr 28, 2004 82.95 82.95 81.18 81.18 14,432 -1.77(-2.13%)
Apr 27, 2004 82.75 83.40 82.66 82.95 30,330 +0.07(+0.08%)
Apr 26, 2004 83.85 83.85 82.82 82.88 17,047 -0.64(-0.77%)
Apr 23, 2004 84.19 84.31 83.28 83.52 33,153 +0.81(+0.98%)
Apr 22, 2004 80.94 82.71 80.62 82.71 110,338 +1.53(+1.88%)
Apr 21, 2004 81.51 81.51 81.01 81.18 51,665 -0.11(-0.14%)
Apr 20, 2004 81.27 81.96 81.27 81.29 66,307 +0.77(+0.96%)
Apr 19, 2004 80.33 80.58 79.81 80.52 18,720 +0.19(+0.24%)
Apr 16, 2004 78.60 80.33 78.23 80.33 26,774 +1.78(+2.26%)
Apr 15, 2004 79.26 79.71 78.36 78.55 85,447 -1.89(-2.35%)
Apr 14, 2004 80.03 80.67 79.79 80.44 39,847 -2.25(-2.72%)
Apr 13, 2004 83.57 83.57 82.32 82.69 20,917 -1.36(-1.62%)
Apr 12, 2004 82.28 84.13 82.28 84.05 24,054 +0.62(+0.74%)
Apr 08, 2004 83.62 84.08 82.95 83.42 17,361 +0.04(+0.05%)
Apr 07, 2004 83.42 83.74 82.47 83.39 39,742 -0.97(-1.14%)
Apr 06, 2004 85.48 85.48 84.14 84.35 41,939 -2.54(-2.93%)
Apr 05, 2004 84.62 86.91 84.62 86.89 35,768 +2.41(+2.85%)
Apr 02, 2004 82.85 84.76 82.85 84.49 40,997 +2.83(+3.47%)
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.