Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 856.91 856.91 850.78 850.78 0 -1.73(-0.20%)
Sep 29, 2004 847.60 853.59 847.60 852.51 0 +5.99(+0.71%)
Sep 28, 2004 840.24 846.52 840.24 846.52 0 +4.58(+0.54%)
Sep 27, 2004 845.98 845.98 841.88 841.94 0 -4.61(-0.54%)
Sep 24, 2004 845.24 846.55 843.71 846.55 0 +0.27(+0.03%)
Sep 23, 2004 847.29 847.29 844.39 846.28 0 -2.97(-0.35%)
Sep 22, 2004 853.16 854.34 848.60 849.25 0 -4.77(-0.56%)
Sep 21, 2004 851.64 854.25 851.64 854.02 0 +1.87(+0.22%)
Sep 20, 2004 854.51 854.51 849.18 852.15 0 -3.17(-0.37%)
Sep 17, 2004 854.98 857.86 854.25 855.32 0 +0.77(+0.09%)
Sep 16, 2004 851.69 854.80 851.69 854.55 0 +1.97(+0.23%)
Sep 15, 2004 853.84 856.38 851.99 852.58 0 -3.14(-0.37%)
Sep 14, 2004 856.44 856.44 854.69 855.72 0 -2.29(-0.27%)
Sep 13, 2004 856.11 858.56 855.95 858.01 0 +6.49(+0.76%)
Sep 10, 2004 851.38 853.21 850.44 851.52 0 +1.84(+0.22%)
Sep 09, 2004 850.81 850.81 849.40 849.68 0 -5.20(-0.61%)
Sep 08, 2004 855.84 855.84 853.59 854.88 0 -1.44(-0.17%)
Sep 07, 2004 855.81 856.32 854.25 856.32 0 +0.33(+0.04%)
Sep 06, 2004 851.83 855.99 851.83 855.99 0 +4.48(+0.53%)
Sep 03, 2004 844.67 851.51 843.98 851.51 0 +7.45(+0.88%)
Sep 02, 2004 838.21 844.18 837.96 844.06 0 +4.62(+0.55%)
Sep 01, 2004 836.00 839.56 836.00 839.44 0 +6.65(+0.80%)
Aug 31, 2004 833.15 835.60 831.52 832.79 0 -1.35(-0.16%)
Aug 30, 2004 834.69 835.75 833.27 834.14 0 +0.41(+0.05%)
Aug 27, 2004 830.80 833.73 827.99 833.73 0 +4.11(+0.50%)
Aug 26, 2004 829.42 830.39 828.21 829.62 0 +5.58(+0.68%)
Aug 25, 2004 826.22 826.22 822.72 824.04 0 -0.98(-0.12%)
Aug 24, 2004 823.57 825.96 823.57 825.02 0 +0.78(+0.09%)
Aug 23, 2004 820.59 825.42 820.59 824.24 0 +7.90(+0.97%)
Aug 20, 2004 816.65 816.96 814.29 816.34 0 -2.05(-0.25%)
Aug 19, 2004 820.10 821.71 818.37 818.39 0 +2.26(+0.28%)
Aug 18, 2004 810.78 816.13 810.78 816.13 0 +2.78(+0.34%)
Aug 17, 2004 809.69 814.91 808.87 813.35 0 +8.96(+1.11%)
Aug 16, 2004 802.34 805.10 802.34 804.39 0 +0.00(+0.00%)
Aug 13, 2004 802.34 805.10 802.34 804.39 0 -4.62(-0.57%)
Aug 12, 2004 810.36 812.76 805.89 809.01 0 +1.79(+0.22%)
Aug 11, 2004 814.45 814.45 804.97 807.22 0 -4.75(-0.58%)
Aug 10, 2004 808.83 811.97 808.28 811.97 0 +2.42(+0.30%)
Aug 09, 2004 814.07 814.07 807.10 809.55 0 -4.68(-0.57%)
Aug 06, 2004 821.15 823.45 814.23 814.23 0 -14.85(-1.79%)
Aug 05, 2004 829.95 831.11 829.08 829.08 0 +2.26(+0.27%)
Aug 04, 2004 829.28 829.28 824.70 826.82 0 -7.58(-0.91%)
Aug 03, 2004 832.85 834.40 832.49 834.40 0 +2.56(+0.31%)
Aug 02, 2004 831.80 833.20 829.85 831.84 0 -4.96(-0.59%)
Jul 30, 2004 833.70 836.80 832.20 836.80 0 +3.13(+0.38%)
Jul 29, 2004 829.64 833.70 829.64 833.67 0 +6.75(+0.82%)
Jul 28, 2004 833.66 833.66 826.92 826.92 0 -2.68(-0.32%)
Jul 27, 2004 820.32 829.60 820.32 829.60 0 +9.64(+1.18%)
Jul 26, 2004 827.42 828.75 819.96 819.96 0 -10.39(-1.25%)
Jul 23, 2004 838.25 839.82 829.79 830.35 0 -7.35(-0.88%)
Jul 22, 2004 840.84 840.84 837.70 837.70 0 -10.82(-1.28%)
Jul 21, 2004 850.29 850.81 848.52 848.52 0 +3.66(+0.43%)
Jul 20, 2004 841.05 845.90 839.85 844.86 0 +1.26(+0.15%)
Jul 19, 2004 843.02 844.97 842.47 843.60 0 -2.45(-0.29%)
Jul 16, 2004 844.75 848.19 844.75 846.05 0 +2.63(+0.31%)
Jul 15, 2004 846.37 848.15 843.42 843.42 0 -4.70(-0.55%)
Jul 14, 2004 844.53 848.12 842.50 848.12 0 -4.19(-0.49%)
Jul 13, 2004 852.60 853.33 851.63 852.31 0 +2.67(+0.31%)
Jul 12, 2004 847.63 855.31 847.63 849.64 0 +0.84(+0.10%)
Jul 09, 2004 847.67 848.80 843.89 848.80 0 -3.23(-0.38%)
Jul 08, 2004 846.59 852.03 840.50 852.03 0 +1.83(+0.22%)
Jul 07, 2004 848.19 852.57 848.19 850.20 0 +4.34(+0.51%)
Jul 06, 2004 850.57 850.57 844.35 845.86 0 -3.52(-0.41%)
Jul 05, 2004 846.99 850.15 846.99 849.38 0 +2.11(+0.25%)
Jul 02, 2004 846.92 849.10 846.34 847.27 0 -4.80(-0.56%)
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.