Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 1623 1647 1629 1647 9,621,761 +17.31(+1.06%)
Jul 29, 2004 1660 1686 1626 1630 17,288,864 -49.03(-2.92%)
Jul 28, 2004 1676 1682 1648 1679 10,247,561 -2.62(-0.16%)
Jul 27, 2004 1645 1687 1653 1682 8,634,462 +28.79(+1.74%)
Jul 26, 2004 1671 1680 1646 1653 7,272,460 -21.16(-1.26%)
Jul 23, 2004 1677 1684 1667 1674 7,020,931 -9.76(-0.58%)
Jul 22, 2004 1693 1696 1672 1684 13,668,819 -11.30(-0.67%)
Jul 21, 2004 1733 1740 1695 1695 7,949,851 -44.63(-2.57%)
Jul 20, 2004 1733 1740 1728 1740 8,670,371 +1.97(+0.11%)
Jul 19, 2004 1749 1752 1733 1738 9,147,438 -9.98(-0.57%)
Jul 16, 2004 1740 1755 1738 1748 8,547,570 +10.09(+0.58%)
Jul 15, 2004 1732 1747 1724 1738 9,096,003 -3.78(-0.22%)
Jul 14, 2004 1688 1742 1635 1742 11,257,551 +103.07(+6.29%)
Jul 13, 2004 1645 1671 1630 1638 14,259,201 -31.97(-1.91%)
Jul 12, 2004 1688 1697 1670 1670 8,649,145 -16.43(-0.97%)
Jul 09, 2004 1714 1716 1674 1687 8,274,745 -25.50(-1.49%)
Jul 08, 2004 1733 1743 1712 1712 7,110,344 -21.80(-1.26%)
Jul 07, 2004 1723 1740 1725 1734 7,502,667 +9.08(+0.53%)
Jul 06, 2004 1728 1751 1725 1725 7,663,645 -25.50(-1.46%)
Jul 02, 2004 1747 1757 1747 1751 4,818,581 +0.23(+0.01%)
Jul 01, 2004 1750 1759 1734 1750 7,008,056 +5.18(+0.30%)
Jun 30, 2004 1729 1747 1727 1745 8,734,108 +18.57(+1.08%)
Jun 29, 2004 1711 1728 1714 1727 7,766,802 +12.19(+0.71%)
Jun 28, 2004 1724 1728 1714 1714 8,977,285 -1.08(-0.06%)
Jun 25, 2004 1707 1720 1712 1715 11,324,334 -2.17(-0.13%)
Jun 24, 2004 1731 1733 1718 1718 8,473,150 -12.34(-0.71%)
Jun 23, 2004 1729 1734 1716 1730 8,703,711 -2.73(-0.16%)
Jun 22, 2004 1740 1743 1728 1733 9,506,623 -8.03(-0.46%)
Jun 21, 2004 1736 1748 1736 1741 9,616,649 +4.29(+0.25%)
Jun 18, 2004 1719 1740 1718 1736 9,291,833 +18.18(+1.06%)
Jun 17, 2004 1706 1719 1705 1718 9,125,870 +7.93(+0.46%)
Jun 16, 2004 901.91 1710 1696 1710 10,988,503 +14.74(+0.87%)
Jun 15, 2004 1692 1702 1689 1696 12,300,645 +6.50(+0.38%)
Jun 14, 2004 1639 1704 1685 1689 22,972,896 -14.55(-0.85%)
Jun 10, 2004 1705 1711 1688 1704 7,526,445 -3.01(-0.18%)
Jun 09, 2004 1715 1722 1705 1707 9,024,089 -14.86(-0.86%)
Jun 08, 2004 1717 1722 1707 1722 6,609,554 +2.14(+0.12%)
Jun 07, 2004 1703 1722 1707 1719 6,309,373 +12.70(+0.74%)
Jun 04, 2004 1734 1737 1706 1707 7,651,318 -19.51(-1.13%)
Jun 03, 2004 1735 1740 1725 1726 6,208,419 -9.09(-0.52%)
Jun 02, 2004 1716 1738 1716 1735 6,978,608 +19.68(+1.15%)
Jun 01, 2004 1706 1719 1699 1716 7,345,303 +5.84(+0.34%)
May 28, 2004 1704 1717 1702 1710 5,957,202 -6.70(-0.39%)
May 27, 2004 1700 1720 1699 1716 9,586,192 +17.41(+1.02%)
May 26, 2004 1682 1715 1683 1699 11,150,411 +10.38(+0.61%)
May 25, 2004 1657 1690 1665 1689 9,480,211 +17.69(+1.06%)
May 24, 2004 1672 1680 1663 1671 7,525,713 +1.39(+0.08%)
May 21, 2004 1662 1671 1659 1670 5,917,132 +10.82(+0.65%)
May 20, 2004 1654 1663 1652 1659 9,767,990 +1.58(+0.10%)
May 19, 2004 1662 1673 1655 1657 9,627,669 +1.83(+0.11%)
May 18, 2004 1647 1658 1650 1655 8,880,061 +5.11(+0.31%)
May 17, 2004 1655 1661 1641 1650 7,485,086 -11.11(-0.67%)
May 14, 2004 1669 1672 1661 1661 6,843,470 -6.71(-0.40%)
May 13, 2004 1656 1670 1657 1668 8,561,046 +7.21(+0.43%)
May 12, 2004 1643 1661 1632 1661 8,556,446 +13.96(+0.85%)
May 11, 2004 1626 1647 1622 1647 9,563,286 +25.40(+1.57%)
May 10, 2004 1638 1671 1618 1622 9,915,397 -49.06(-2.94%)
May 07, 2004 1679 1691 1670 1671 6,225,566 -16.20(-0.96%)
May 06, 2004 1712 1719 1680 1687 7,490,922 -32.40(-1.88%)
May 05, 2004 1707 1730 1707 1719 8,810,424 +12.17(+0.71%)
May 04, 2004 1696 1711 1692 1707 8,441,851 +15.18(+0.90%)
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.