Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 104.00 105.20 103.60 104.40 150,865 +0.00(+0.00%)
Jun 29, 2004 107.40 107.60 103.40 104.40 129,070 -2.60(-2.43%)
Jun 28, 2004 107.80 108.80 105.40 107.00 128,490 +0.20(+0.19%)
Jun 25, 2004 107.60 110.00 106.00 106.80 232,160 -0.80(-0.74%)
Jun 24, 2004 103.00 108.00 103.00 107.60 421,825 +7.80(+7.82%)
Jun 23, 2004 98.60 101.00 98.00 99.80 108,320 +0.80(+0.81%)
Jun 22, 2004 100.00 100.00 98.40 99.00 60,280 -0.20(-0.20%)
Jun 21, 2004 98.80 100.00 98.40 99.20 146,655 +0.80(+0.81%)
Jun 18, 2004 96.60 99.00 96.60 98.40 68,655 +1.00(+1.03%)
Jun 17, 2004 95.20 97.80 95.20 97.40 91,430 +1.40(+1.46%)
Jun 16, 2004 94.40 96.40 94.00 96.00 82,360 +1.00(+1.05%)
Jun 15, 2004 93.80 95.00 93.20 95.00 60,540 +1.00(+1.06%)
Jun 14, 2004 95.80 95.80 93.80 94.00 58,090 -0.80(-0.84%)
Jun 10, 2004 96.80 97.00 94.20 94.80 77,830 -1.00(-1.04%)
Jun 09, 2004 97.40 98.40 95.60 95.80 72,325 -2.20(-2.24%)
Jun 08, 2004 97.40 98.40 95.60 98.00 73,990 +0.80(+0.82%)
Jun 07, 2004 97.00 97.80 96.40 97.20 54,090 +1.80(+1.89%)
Jun 04, 2004 96.00 97.40 95.20 95.40 85,805 +0.00(+0.00%)
Jun 03, 2004 96.60 97.80 95.40 95.40 94,780 -2.60(-2.65%)
Jun 02, 2004 98.40 99.40 97.20 98.00 99,820 +0.00(+0.00%)
Jun 01, 2004 99.00 99.40 97.00 98.00 179,380 -2.40(-2.39%)
May 28, 2004 101.00 101.60 98.80 100.40 115,615 -1.20(-1.18%)
May 27, 2004 100.00 102.20 99.80 101.60 141,930 +2.00(+2.01%)
May 26, 2004 101.00 101.00 99.00 99.60 86,120 +0.00(+0.00%)
May 25, 2004 99.00 100.00 98.00 99.60 101,760 +0.60(+0.61%)
May 24, 2004 97.80 100.60 97.40 99.00 258,430 +2.40(+2.48%)
May 21, 2004 95.40 98.00 94.20 96.60 150,275 +3.80(+4.09%)
May 20, 2004 92.60 93.00 90.40 92.80 62,770 +0.00(+0.00%)
May 19, 2004 94.80 96.00 91.40 92.80 99,085 -0.40(-0.43%)
May 18, 2004 90.80 95.60 90.80 93.20 260,005 +2.60(+2.87%)
May 17, 2004 90.20 91.60 89.80 90.60 182,205 -3.60(-3.82%)
May 14, 2004 95.00 96.40 92.80 94.20 76,675 -1.40(-1.46%)
May 13, 2004 96.00 96.00 93.40 95.60 85,075 -0.20(-0.21%)
May 12, 2004 95.80 96.00 90.20 95.80 211,230 -0.20(-0.21%)
May 11, 2004 98.20 100.60 95.60 96.00 121,935 -1.00(-1.03%)
May 10, 2004 98.40 99.40 95.00 97.00 173,760 -3.00(-3.00%)
May 07, 2004 99.20 101.20 99.00 100.00 120,050 +0.00(+0.00%)
May 06, 2004 101.00 101.20 98.60 100.00 122,385 -1.40(-1.38%)
May 05, 2004 101.40 102.00 100.20 101.40 82,250 +0.00(+0.00%)
May 04, 2004 101.40 103.80 100.40 101.40 160,490 +0.00(+0.00%)
May 03, 2004 98.00 102.80 97.40 101.40 193,825 +3.40(+3.47%)
Apr 30, 2004 102.20 102.60 98.00 98.00 336,050 -4.80(-4.67%)
Apr 29, 2004 105.00 105.40 101.60 102.80 136,305 -2.40(-2.28%)
Apr 28, 2004 106.20 106.80 105.00 105.20 110,410 -1.80(-1.68%)
Apr 27, 2004 108.00 108.80 106.00 107.00 107,900 -1.00(-0.93%)
Apr 26, 2004 106.80 109.00 106.40 108.00 89,815 +0.40(+0.37%)
Apr 23, 2004 107.20 107.80 105.80 107.60 140,690 -0.60(-0.55%)
Apr 22, 2004 109.60 109.60 107.40 108.20 155,210 -0.60(-0.55%)
Apr 21, 2004 109.80 110.60 108.40 108.80 81,305 -0.80(-0.73%)
Apr 20, 2004 110.00 111.80 109.20 109.60 96,725 -1.40(-1.26%)
Apr 19, 2004 111.40 111.80 109.40 111.00 71,925 -0.40(-0.36%)
Apr 16, 2004 110.40 111.60 110.20 111.40 59,775 +0.20(+0.18%)
Apr 15, 2004 112.40 112.80 110.40 111.20 93,445 -0.80(-0.71%)
Apr 14, 2004 115.40 115.40 111.60 112.00 103,585 -3.00(-2.61%)
Apr 13, 2004 114.00 115.60 113.80 115.00 250,310 +1.80(+1.59%)
Apr 12, 2004 111.60 113.40 111.20 113.20 211,170 +2.80(+2.54%)
Apr 08, 2004 111.40 112.80 109.00 110.40 448,150 +2.40(+2.22%)
Apr 07, 2004 109.80 110.00 107.00 108.00 127,080 +0.00(+0.00%)
Apr 06, 2004 111.60 112.00 107.80 108.00 142,560 -3.00(-2.70%)
Apr 05, 2004 109.60 112.80 109.20 111.00 222,035 +3.00(+2.78%)
Apr 02, 2004 109.00 110.00 106.40 108.00 114,890 +0.00(+0.00%)
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.