Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 264.66 267.50 264.15 266.50 6,400 +1.47(+0.55%)
May 27, 2004 260.00 265.75 259.00 265.03 19,800 +5.18(+1.99%)
May 26, 2004 257.50 260.00 257.50 259.85 2,400 +2.15(+0.83%)
May 25, 2004 258.04 258.30 257.70 257.70 15,300 -0.34(-0.13%)
May 24, 2004 256.00 259.00 256.00 258.04 17,500 +2.04(+0.80%)
May 21, 2004 259.25 260.75 254.50 256.00 12,900 -2.75(-1.06%)
May 20, 2004 255.00 259.00 255.00 258.75 5,700 +3.75(+1.47%)
May 19, 2004 254.50 255.50 254.50 255.00 5,500 +1.00(+0.39%)
May 18, 2004 254.00 254.75 253.00 254.00 5,000 -0.50(-0.20%)
May 17, 2004 255.50 255.76 254.50 254.50 6,300 -1.95(-0.76%)
May 14, 2004 256.00 256.45 254.67 256.45 8,100 -0.04(-0.02%)
May 13, 2004 255.01 256.50 255.01 256.49 1,500 +1.09(+0.43%)
May 12, 2004 256.25 257.25 255.00 255.40 2,900 -0.35(-0.14%)
May 11, 2004 251.75 256.51 251.35 255.75 6,000 +3.21(+1.27%)
May 10, 2004 261.50 261.50 252.52 252.54 11,100 -9.46(-3.61%)
May 07, 2004 266.59 266.59 261.50 262.00 5,100 -4.59(-1.72%)
May 06, 2004 270.00 270.00 266.59 266.59 4,200 -3.91(-1.45%)
May 05, 2004 270.25 270.53 268.10 270.50 10,700 +0.44(+0.16%)
May 04, 2004 264.25 272.00 264.25 270.06 11,600 +5.81(+2.20%)
May 03, 2004 263.00 264.25 262.75 264.25 5,200 +1.79(+0.68%)
Apr 30, 2004 262.00 263.10 261.50 262.46 3,400 +0.56(+0.21%)
Apr 29, 2004 263.50 264.00 261.90 261.90 6,100 -1.60(-0.61%)
Apr 28, 2004 265.10 265.15 263.00 263.50 4,100 -1.45(-0.55%)
Apr 27, 2004 265.40 265.40 264.50 264.95 5,600 -0.25(-0.09%)
Apr 26, 2004 264.00 266.00 264.00 265.20 13,100 +0.68(+0.26%)
Apr 23, 2004 269.00 269.00 264.01 264.52 5,300 -2.58(-0.97%)
Apr 22, 2004 264.00 267.50 264.00 267.10 4,900 +2.35(+0.89%)
Apr 21, 2004 265.25 265.50 263.00 264.75 7,400 -1.50(-0.56%)
Apr 20, 2004 267.50 269.25 266.00 266.25 8,200 -0.76(-0.28%)
Apr 19, 2004 266.50 268.50 266.50 267.01 3,000 +1.26(+0.47%)
Apr 16, 2004 266.01 266.01 264.75 265.75 4,600 -0.26(-0.10%)
Apr 15, 2004 267.00 267.00 265.00 266.01 11,000 -0.99(-0.37%)
Apr 14, 2004 266.25 267.36 266.00 267.00 11,400 +0.72(+0.27%)
Apr 13, 2004 263.50 267.25 263.50 266.28 14,000 +2.03(+0.77%)
Apr 12, 2004 262.96 265.00 262.50 264.25 9,000 +1.29(+0.49%)
Apr 08, 2004 257.00 263.21 257.00 262.96 6,100 +4.96(+1.92%)
Apr 07, 2004 255.00 258.00 254.00 258.00 4,100 +3.00(+1.18%)
Apr 06, 2004 255.50 256.00 254.00 255.00 4,600 -0.50(-0.20%)
Apr 05, 2004 255.59 255.59 254.50 255.50 5,600 -0.09(-0.04%)
Apr 02, 2004 257.50 257.50 254.90 255.59 11,800 -0.41(-0.16%)
Apr 01, 2004 247.31 256.75 246.81 256.00 15,900 +8.70(+3.52%)
Mar 31, 2004 243.63 249.75 243.63 247.30 7,800 +3.29(+1.35%)
Mar 30, 2004 238.12 244.99 238.12 244.01 4,500 +1.13(+0.47%)
Mar 29, 2004 239.85 243.00 239.85 242.88 5,300 +2.63(+1.09%)
Mar 26, 2004 238.00 240.25 238.00 240.25 4,000 +3.45(+1.46%)
Mar 25, 2004 234.21 236.86 234.21 236.80 4,200 +1.79(+0.76%)
Mar 24, 2004 236.50 236.50 234.00 235.01 5,500 -1.21(-0.51%)
Mar 23, 2004 233.00 236.72 233.00 236.22 9,600 +2.91(+1.25%)
Mar 22, 2004 233.00 233.31 232.85 233.31 6,800 +0.31(+0.13%)
Mar 19, 2004 226.75 233.50 226.75 233.00 6,600 +6.25(+2.76%)
Mar 18, 2004 226.00 226.75 225.05 226.75 8,200 +1.49(+0.66%)
Mar 17, 2004 226.00 226.25 224.25 225.26 13,000 -0.29(-0.13%)
Mar 16, 2004 229.00 229.00 225.00 225.55 14,600 -3.45(-1.51%)
Mar 15, 2004 233.75 233.75 229.00 229.00 6,300 -4.25(-1.82%)
Mar 12, 2004 233.39 233.40 233.25 233.25 2,900 -0.15(-0.06%)
Mar 11, 2004 234.55 234.55 233.25 233.40 3,300 -1.35(-0.58%)
Mar 10, 2004 235.25 235.50 234.75 234.75 2,500 -0.25(-0.11%)
Mar 09, 2004 235.00 235.50 234.01 235.00 6,500 -0.50(-0.21%)
Mar 08, 2004 236.20 236.20 235.50 235.50 5,800 -0.67(-0.28%)
Mar 05, 2004 237.30 237.30 235.00 236.17 3,300 -1.48(-0.62%)
Mar 04, 2004 237.65 237.65 237.61 237.65 900 +0.00(+0.00%)
Mar 03, 2004 238.00 238.00 237.00 237.65 3,400 -0.06(-0.03%)
Mar 02, 2004 236.60 239.00 236.60 237.71 12,600 +1.51(+0.64%)
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.