Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 73.68 74.72 73.43 73.81 3,089,200 +0.41(+0.56%)
Apr 29, 2004 73.73 74.67 72.76 73.40 2,793,700 -0.25(-0.34%)
Apr 28, 2004 73.65 73.85 73.08 73.65 2,685,700 -0.13(-0.18%)
Apr 27, 2004 73.70 74.88 73.42 73.78 2,968,000 +0.43(+0.59%)
Apr 26, 2004 73.31 73.93 72.80 73.35 2,140,300 +0.20(+0.27%)
Apr 23, 2004 73.77 74.12 72.89 73.15 2,891,700 -0.87(-1.18%)
Apr 22, 2004 73.41 74.76 73.02 74.02 3,648,000 +0.61(+0.83%)
Apr 21, 2004 72.25 73.85 71.73 73.41 3,355,900 +1.16(+1.61%)
Apr 20, 2004 73.40 73.82 72.25 72.25 3,665,700 -1.15(-1.57%)
Apr 19, 2004 72.50 73.74 72.50 73.40 4,933,600 +0.95(+1.31%)
Apr 16, 2004 72.98 73.35 72.02 72.45 4,938,300 -0.45(-0.62%)
Apr 15, 2004 70.98 72.90 70.81 72.90 6,063,800 +2.49(+3.54%)
Apr 14, 2004 69.02 70.41 69.02 70.41 3,321,900 +1.07(+1.54%)
Apr 13, 2004 69.70 69.82 69.10 69.34 3,434,100 +0.13(+0.19%)
Apr 12, 2004 69.48 69.48 68.77 69.21 1,516,100 +0.33(+0.48%)
Apr 08, 2004 69.90 70.15 68.21 68.88 3,592,400 -0.52(-0.75%)
Apr 07, 2004 68.75 69.89 68.47 69.40 3,914,400 +0.62(+0.90%)
Apr 06, 2004 68.65 68.99 68.12 68.78 2,051,300 -0.37(-0.54%)
Apr 05, 2004 68.95 69.17 68.32 69.15 3,705,400 +0.45(+0.66%)
Apr 02, 2004 68.80 69.40 68.45 68.70 4,923,500 +1.10(+1.63%)
Apr 01, 2004 67.40 67.93 67.01 67.60 5,346,400 +0.70(+1.05%)
Mar 31, 2004 67.95 68.36 66.80 66.90 5,950,800 +1.10(+1.67%)
Mar 30, 2004 66.00 66.18 65.39 65.80 3,444,300 +0.20(+0.30%)
Mar 29, 2004 65.25 66.07 65.17 65.60 4,242,900 +0.60(+0.92%)
Mar 26, 2004 65.40 65.68 64.65 65.00 5,019,500 -0.50(-0.76%)
Mar 25, 2004 66.49 66.49 64.51 65.50 6,333,400 -0.99(-1.49%)
Mar 24, 2004 67.65 67.77 66.04 66.49 4,967,000 -1.06(-1.57%)
Mar 23, 2004 68.24 68.75 67.51 67.55 3,193,600 -0.41(-0.60%)
Mar 22, 2004 68.63 69.23 67.74 67.96 3,264,100 -0.67(-0.98%)
Mar 19, 2004 69.42 69.66 68.54 68.63 3,014,800 -1.19(-1.70%)
Mar 18, 2004 69.30 70.17 69.02 69.82 2,888,300 -0.01(-0.01%)
Mar 17, 2004 70.55 70.57 69.35 69.83 3,435,900 -0.84(-1.19%)
Mar 16, 2004 70.00 70.97 70.00 70.67 3,049,100 +0.99(+1.42%)
Mar 15, 2004 70.34 70.51 69.40 69.68 3,090,500 -1.25(-1.76%)
Mar 12, 2004 69.60 70.93 69.34 70.93 3,059,100 +1.76(+2.54%)
Mar 11, 2004 70.48 70.70 69.00 69.17 3,848,900 -1.32(-1.87%)
Mar 10, 2004 71.90 71.98 70.34 70.49 3,915,700 -1.36(-1.89%)
Mar 09, 2004 72.87 73.10 70.78 71.85 4,915,900 -0.95(-1.30%)
Mar 08, 2004 73.60 73.98 72.71 72.80 1,997,000 -0.66(-0.90%)
Mar 05, 2004 73.00 73.83 72.73 73.46 2,249,500 +0.34(+0.46%)
Mar 04, 2004 73.15 73.17 72.18 73.12 2,070,700 +0.04(+0.05%)
Mar 03, 2004 72.60 73.18 71.79 73.08 1,630,500 +0.45(+0.62%)
Mar 02, 2004 73.30 73.80 72.23 72.63 1,921,600 -0.81(-1.10%)
Mar 01, 2004 73.85 73.85 72.95 73.44 3,299,300 -0.50(-0.68%)
Feb 27, 2004 70.00 74.46 70.00 73.94 3,223,500 +0.34(+0.46%)
Feb 26, 2004 73.05 73.63 72.96 73.60 2,452,700 +0.81(+1.11%)
Feb 25, 2004 72.62 72.86 72.39 72.79 2,678,600 +0.42(+0.58%)
Feb 24, 2004 71.96 72.50 71.43 72.37 2,664,300 +0.35(+0.49%)
Feb 23, 2004 72.48 72.65 71.76 72.02 1,825,300 -0.45(-0.62%)
Feb 20, 2004 72.69 73.25 72.16 72.47 2,167,700 -0.18(-0.25%)
Feb 19, 2004 72.71 73.54 72.40 72.65 3,383,400 +0.19(+0.26%)
Feb 18, 2004 72.85 72.98 72.04 72.46 2,502,900 -0.50(-0.69%)
Feb 17, 2004 73.51 73.57 72.64 72.96 2,370,200 -0.54(-0.73%)
Feb 13, 2004 73.59 73.65 72.74 73.50 2,437,600 -0.08(-0.11%)
Feb 12, 2004 74.70 74.70 73.35 73.58 5,780,500 -1.12(-1.50%)
Feb 11, 2004 74.16 74.70 73.76 74.70 4,473,800 +0.16(+0.21%)
Feb 10, 2004 73.22 74.71 72.96 74.54 5,372,100 +1.32(+1.80%)
Feb 09, 2004 72.90 73.49 72.26 73.22 3,696,200 +0.37(+0.51%)
Feb 06, 2004 71.45 72.89 71.27 72.85 4,447,700 +1.40(+1.96%)
Feb 05, 2004 70.99 71.51 70.51 71.45 3,950,900 +0.95(+1.35%)
Feb 04, 2004 69.40 70.63 69.05 70.50 4,769,400 +1.10(+1.59%)
Feb 03, 2004 69.05 69.67 68.52 69.40 2,781,200 +0.35(+0.51%)
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.