Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.66 15.66 15.54 15.59 2,541,917 -0.03(-0.22%)
Dec 30, 2004 15.64 15.65 15.57 15.63 2,271,880 +0.01(+0.08%)
Dec 29, 2004 15.65 15.67 15.55 15.61 2,935,973 -0.01(-0.06%)
Dec 28, 2004 15.52 15.64 15.46 15.62 5,493,830 +0.17(+1.12%)
Dec 27, 2004 15.47 15.53 15.41 15.45 3,656,177 +0.01(+0.08%)
Dec 23, 2004 15.42 15.50 15.41 15.44 5,185,217 +0.04(+0.29%)
Dec 22, 2004 15.42 15.42 15.27 15.39 4,739,832 +0.05(+0.35%)
Dec 21, 2004 15.37 15.55 15.13 15.34 11,812,756 -0.07(-0.43%)
Dec 20, 2004 15.28 15.42 15.20 15.41 7,649,981 +0.13(+0.82%)
Dec 17, 2004 15.20 15.36 15.17 15.28 11,645,059 +0.11(+0.74%)
Dec 16, 2004 15.16 15.19 15.06 15.17 5,890,756 -0.02(-0.12%)
Dec 15, 2004 15.20 15.20 15.09 15.19 6,772,919 -0.03(-0.21%)
Dec 14, 2004 14.87 15.24 14.87 15.22 10,718,262 +0.39(+2.64%)
Dec 13, 2004 14.79 14.83 14.63 14.83 3,785,297 +0.07(+0.45%)
Dec 10, 2004 14.63 14.78 14.53 14.76 5,678,425 +0.06(+0.43%)
Dec 09, 2004 14.48 14.72 14.39 14.70 4,472,026 +0.21(+1.47%)
Dec 08, 2004 14.38 14.50 14.37 14.48 3,145,116 +0.12(+0.83%)
Dec 07, 2004 14.55 14.57 14.31 14.37 4,505,821 -0.15(-1.02%)
Dec 06, 2004 14.61 14.62 14.46 14.51 2,847,980 -0.09(-0.64%)
Dec 03, 2004 14.74 14.77 14.58 14.61 4,304,329 -0.17(-1.12%)
Dec 02, 2004 14.56 14.77 14.56 14.77 5,663,759 +0.15(+1.01%)
Dec 01, 2004 14.33 14.67 14.31 14.63 10,686,062 +0.36(+2.51%)
Nov 30, 2004 14.17 14.29 14.11 14.27 5,789,373 +0.10(+0.73%)
Nov 29, 2004 14.11 14.20 14.10 14.16 4,461,824 +0.07(+0.47%)
Nov 26, 2004 14.11 14.16 14.10 14.10 991,197 -0.01(-0.07%)
Nov 24, 2004 14.07 14.14 14.03 14.11 2,868,065 +0.09(+0.65%)
Nov 23, 2004 13.94 14.05 13.85 14.02 5,206,578 +0.04(+0.31%)
Nov 22, 2004 14.08 14.08 13.92 13.97 4,779,365 -0.03(-0.18%)
Nov 19, 2004 14.26 14.26 13.99 14.00 5,353,552 -0.24(-1.65%)
Nov 18, 2004 14.27 14.29 14.19 14.23 2,628,634 +0.01(+0.04%)
Nov 17, 2004 14.20 14.27 14.16 14.23 4,184,773 +0.07(+0.49%)
Nov 16, 2004 14.24 14.24 14.15 14.16 2,949,682 -0.08(-0.55%)
Nov 15, 2004 14.21 14.30 14.16 14.24 5,605,097 -0.16(-1.11%)
Nov 12, 2004 14.33 14.40 14.25 14.40 4,331,429 +0.09(+0.66%)
Nov 11, 2004 14.21 14.31 14.17 14.30 3,330,029 +0.10(+0.68%)
Nov 10, 2004 14.18 14.23 14.13 14.21 4,673,518 +0.05(+0.33%)
Nov 09, 2004 14.12 14.21 14.04 14.16 4,304,329 +0.03(+0.24%)
Nov 08, 2004 14.18 14.19 14.11 14.12 8,908,027 -0.05(-0.38%)
Nov 05, 2004 14.19 14.21 14.11 14.18 5,535,595 +0.05(+0.33%)
Nov 04, 2004 13.96 14.14 13.82 14.13 10,317,830 +0.17(+1.24%)
Nov 03, 2004 13.84 14.05 13.81 13.96 10,394,346 +0.17(+1.25%)
Nov 02, 2004 13.85 13.88 13.76 13.79 5,490,005 -0.04(-0.32%)
Nov 01, 2004 13.96 13.96 13.78 13.83 5,007,955 -0.05(-0.36%)
Oct 29, 2004 13.76 13.88 13.69 13.88 7,452,315 +0.15(+1.07%)
Oct 28, 2004 13.76 13.77 13.65 13.73 5,054,503 -0.01(-0.09%)
Oct 27, 2004 13.74 13.76 13.67 13.74 4,509,328 +0.02(+0.16%)
Oct 26, 2004 13.60 13.74 13.59 13.72 4,414,640 +0.11(+0.83%)
Oct 25, 2004 13.63 13.73 13.49 13.61 5,662,165 +0.03(+0.21%)
Oct 22, 2004 13.72 13.73 13.58 13.58 3,891,782 -0.13(-0.94%)
Oct 21, 2004 13.69 13.75 13.63 13.71 5,658,658 +0.02(+0.16%)
Oct 20, 2004 13.76 13.81 13.66 13.69 5,515,191 -0.08(-0.61%)
Oct 19, 2004 13.80 13.87 13.73 13.77 4,994,565 -0.02(-0.16%)
Oct 18, 2004 13.75 13.83 13.70 13.79 5,380,970 +0.04(+0.30%)
Oct 15, 2004 13.82 13.90 13.74 13.75 4,535,152 -0.04(-0.27%)
Oct 14, 2004 13.88 13.95 13.77 13.79 4,545,354 -0.11(-0.81%)
Oct 13, 2004 13.94 13.99 13.83 13.90 5,334,741 +0.04(+0.29%)
Oct 12, 2004 13.88 13.96 13.82 13.86 5,786,503 -0.01(-0.05%)
Oct 11, 2004 14.05 14.08 13.87 13.87 6,684,926 -0.15(-1.07%)
Oct 08, 2004 14.01 14.05 13.96 14.02 8,060,934 +0.01(+0.04%)
Oct 07, 2004 14.14 14.15 13.96 14.01 7,695,252 -0.12(-0.82%)
Oct 06, 2004 14.15 14.15 14.04 14.13 11,464,928 -0.02(-0.11%)
Oct 05, 2004 14.29 14.39 14.11 14.15 44,596,248 -0.05(-0.35%)
Oct 04, 2004 13.96 14.20 13.95 14.20 22,958,232 -0.01(-0.09%)
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.