Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 841.75 845.59 841.17 845.58 91,468,424 +1.88(+0.22%)
Jul 29, 2004 848.74 847.91 841.66 843.70 97,191,956 -4.09(-0.48%)
Jul 28, 2004 844.55 850.48 839.79 847.78 97,807,287 -2.70(-0.32%)
Jul 27, 2004 846.65 851.08 846.18 850.48 97,720,189 +3.73(+0.44%)
Jul 26, 2004 847.07 849.71 843.33 846.75 99,037,561 -0.21(-0.02%)
Jul 23, 2004 860.40 861.62 844.45 846.96 111,495,359 -14.67(-1.70%)
Jul 22, 2004 862.34 866.43 858.10 861.62 103,745,218 -4.63(-0.53%)
Jul 21, 2004 877.81 879.99 866.03 866.26 110,835,651 -13.74(-1.56%)
Jul 20, 2004 876.71 880.61 876.52 879.99 115,034,648 +2.53(+0.29%)
Jul 19, 2004 879.65 882.41 875.92 877.46 92,751,219 -2.18(-0.25%)
Jul 16, 2004 887.26 886.38 879.19 879.64 89,121,280 -1.04(-0.12%)
Jul 15, 2004 883.71 885.24 880.68 880.68 92,524,941 -4.56(-0.52%)
Jul 14, 2004 879.72 888.97 881.99 885.24 90,651,178 +2.51(+0.28%)
Jul 13, 2004 881.40 885.85 881.44 882.73 59,648,662 -3.07(-0.35%)
Jul 12, 2004 884.15 887.90 880.97 885.80 75,545,786 +0.55(+0.06%)
Jul 09, 2004 883.47 885.31 882.30 885.25 72,181,203 +2.96(+0.34%)
Jul 08, 2004 882.66 888.36 882.08 882.30 86,248,013 -1.98(-0.22%)
Jul 07, 2004 881.29 887.01 882.73 884.28 82,449,106 +1.54(+0.17%)
Jul 06, 2004 882.42 886.53 881.45 882.73 82,246,150 -3.35(-0.38%)
Jul 02, 2004 886.01 890.46 884.68 886.08 67,953,453 -1.96(-0.22%)
Jul 01, 2004 890.59 893.77 885.17 888.04 102,633,950 -3.03(-0.34%)
Jun 30, 2004 891.73 892.88 886.91 891.07 103,176,955 +0.09(+0.01%)
Jun 29, 2004 886.61 891.96 887.85 890.98 85,691,643 +3.13(+0.35%)
Jun 28, 2004 890.42 894.51 884.65 887.85 102,981,827 +3.20(+0.36%)
Jun 25, 2004 890.74 891.58 884.65 884.65 115,008,293 -6.93(-0.78%)
Jun 24, 2004 890.17 894.02 891.00 891.58 99,530,991 -2.44(-0.27%)
Jun 23, 2004 890.41 894.47 887.96 894.02 106,926,722 +2.04(+0.23%)
Jun 22, 2004 887.04 892.77 885.94 891.98 87,763,387 +2.44(+0.27%)
Jun 21, 2004 888.44 956.60 889.19 889.54 72,478,263 -67.06(-7.01%)
Jun 18, 2004 952.34 959.37 953.45 956.60 99,258,249 +2.38(+0.25%)
Jun 17, 2004 955.32 957.28 954.22 954.22 72,761,435 -3.06(-0.32%)
Jun 16, 2004 899.17 961.84 954.16 957.28 72,307,044 -4.56(-0.47%)
Jun 15, 2004 961.82 963.86 957.72 961.84 94,553,241 +4.12(+0.43%)
Jun 14, 2004 955.44 964.59 955.88 957.72 85,331,298 -6.87(-0.71%)
Jun 10, 2004 964.90 964.86 962.79 964.59 80,130,040 +0.05(+0.01%)
Jun 09, 2004 966.05 969.89 964.03 964.53 83,031,455 -5.36(-0.55%)
Jun 08, 2004 962.78 969.89 963.57 969.89 88,245,194 +3.79(+0.39%)
Jun 07, 2004 958.39 966.11 956.60 966.11 89,146,540 +9.52(+1.00%)
Jun 04, 2004 956.78 960.45 952.66 956.59 82,092,062 +3.93(+0.41%)
Jun 03, 2004 954.45 959.76 952.66 952.66 82,551,582 -4.44(-0.46%)
Jun 02, 2004 952.61 957.94 950.49 957.10 85,185,352 +6.61(+0.70%)
Jun 01, 2004 947.13 950.90 945.54 950.49 76,428,301 +1.72(+0.18%)
May 28, 2004 950.24 950.90 947.73 948.77 79,041,735 -0.74(-0.08%)
May 27, 2004 944.94 950.04 941.55 949.51 104,222,442 +7.96(+0.85%)
May 26, 2004 936.18 942.68 936.83 941.55 86,368,864 +2.23(+0.24%)
May 25, 2004 924.12 939.32 922.92 939.32 108,152,142 +13.19(+1.42%)
May 24, 2004 935.00 936.35 925.40 926.12 110,812,328 -7.34(-0.79%)
May 21, 2004 936.41 940.30 869.23 933.47 93,738,466 -0.02(-0.00%)
May 20, 2004 927.29 935.52 869.23 933.49 93,532,430 +3.81(+0.41%)
May 19, 2004 937.05 938.37 929.68 929.68 87,986,501 -5.17(-0.55%)
May 18, 2004 932.65 937.73 931.73 934.86 76,430,924 +3.12(+0.34%)
May 17, 2004 929.95 936.31 926.87 931.73 81,607,788 -4.58(-0.49%)
May 14, 2004 928.87 939.38 928.67 936.31 91,939,355 +5.35(+0.57%)
May 13, 2004 931.49 937.08 929.17 930.96 120,610,429 -6.12(-0.65%)
May 12, 2004 942.95 946.20 925.60 937.08 126,801,869 -9.12(-0.96%)
May 11, 2004 943.13 946.63 941.96 946.19 103,634,534 +0.73(+0.08%)
May 10, 2004 950.31 955.72 941.92 945.46 113,723,769 -10.26(-1.07%)
May 07, 2004 960.82 966.77 955.57 955.72 113,438,065 -10.87(-1.12%)
May 06, 2004 962.59 969.50 960.97 966.59 82,182,949 -2.91(-0.30%)
May 05, 2004 966.29 971.01 965.95 969.50 78,968,912 +3.55(+0.37%)
May 04, 2004 966.46 969.97 962.30 965.95 96,704,405 -2.12(-0.22%)
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.