Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 24.53 24.79 24.24 24.31 7,678,139 -0.40(-1.64%)
Nov 29, 2004 25.16 25.46 24.52 24.71 7,994,872 -0.26(-1.06%)
Nov 26, 2004 25.12 25.34 24.91 24.98 2,182,579 -0.09(-0.34%)
Nov 24, 2004 25.24 25.38 24.95 25.06 6,871,151 +0.25(+1.00%)
Nov 23, 2004 25.21 25.47 24.64 24.81 7,864,891 -0.42(-1.67%)
Nov 22, 2004 25.08 25.39 24.80 25.23 6,795,371 +0.03(+0.12%)
Nov 19, 2004 25.71 26.00 25.10 25.20 12,137,445 -0.45(-1.76%)
Nov 18, 2004 24.99 25.76 24.74 25.65 10,785,615 +0.51(+2.04%)
Nov 17, 2004 24.87 25.45 24.76 25.14 13,802,798 +0.60(+2.44%)
Nov 16, 2004 24.45 24.66 24.01 24.54 11,300,145 +0.36(+1.48%)
Nov 15, 2004 23.73 24.38 23.55 24.18 8,046,505 +0.33(+1.40%)
Nov 12, 2004 23.36 23.90 23.05 23.85 7,155,003 +0.40(+1.73%)
Nov 11, 2004 23.18 23.58 23.02 23.44 9,266,813 +0.60(+2.62%)
Nov 10, 2004 23.19 23.20 22.58 22.84 11,937,978 -0.50(-2.13%)
Nov 09, 2004 23.59 23.73 23.31 23.34 5,893,595 -0.27(-1.15%)
Nov 08, 2004 23.50 23.83 23.44 23.61 5,906,952 +0.12(+0.50%)
Nov 05, 2004 23.55 24.01 23.27 23.50 9,289,675 +0.25(+1.07%)
Nov 04, 2004 23.33 23.63 23.05 23.25 8,957,401 -0.22(-0.93%)
Nov 03, 2004 24.31 24.31 23.30 23.47 8,707,457 -0.18(-0.76%)
Nov 02, 2004 23.45 23.96 23.21 23.65 9,060,924 -0.16(-0.65%)
Nov 01, 2004 23.80 23.97 23.55 23.80 5,810,879 -0.02(-0.10%)
Oct 29, 2004 24.00 24.27 23.69 23.82 7,678,267 -0.11(-0.46%)
Oct 28, 2004 23.84 24.10 23.51 23.93 8,646,705 +0.18(+0.75%)
Oct 27, 2004 22.95 23.82 22.89 23.75 8,970,373 +0.80(+3.49%)
Oct 26, 2004 22.64 23.01 22.26 22.95 9,188,721 +0.22(+0.96%)
Oct 25, 2004 22.27 23.09 22.21 22.73 8,557,311 +0.34(+1.53%)
Oct 22, 2004 23.58 23.64 22.31 22.39 9,782,371 -1.25(-5.30%)
Oct 21, 2004 22.45 23.67 22.20 23.65 18,357,020 +1.74(+7.92%)
Oct 20, 2004 21.20 22.06 21.08 21.91 8,824,979 +0.61(+2.85%)
Oct 19, 2004 21.69 21.90 21.29 21.30 7,143,315 +0.10(+0.48%)
Oct 18, 2004 20.66 21.23 20.32 21.20 7,179,535 +0.43(+2.06%)
Oct 15, 2004 21.13 21.26 20.69 20.77 7,157,187 -0.07(-0.34%)
Oct 14, 2004 21.39 21.57 20.71 20.84 6,170,896 -0.63(-2.94%)
Oct 13, 2004 21.92 21.98 21.29 21.47 11,273,815 +0.28(+1.32%)
Oct 12, 2004 21.24 21.47 20.76 21.19 7,922,046 -0.42(-1.95%)
Oct 11, 2004 21.58 21.68 21.04 21.61 5,112,937 +0.10(+0.47%)
Oct 08, 2004 22.22 22.28 21.27 21.51 8,389,054 -1.01(-4.49%)
Oct 07, 2004 22.54 23.02 22.41 22.52 6,141,612 -0.16(-0.72%)
Oct 06, 2004 22.34 22.69 22.02 22.69 7,070,490 +0.40(+1.82%)
Oct 05, 2004 22.32 22.63 22.03 22.28 6,337,868 -0.04(-0.17%)
Oct 04, 2004 22.38 23.08 22.30 22.32 8,763,585 +0.09(+0.38%)
Oct 01, 2004 21.36 22.46 21.26 22.24 12,080,418 +1.21(+5.78%)
Sep 30, 2004 20.77 21.33 20.69 21.02 13,839,275 +0.35(+1.70%)
Sep 29, 2004 20.74 20.97 20.52 20.67 12,402,674 -0.04(-0.19%)
Sep 28, 2004 21.10 21.18 20.45 20.71 13,725,605 -0.50(-2.35%)
Sep 27, 2004 21.01 21.60 20.98 21.21 9,254,611 -0.33(-1.52%)
Sep 24, 2004 22.64 22.70 21.32 21.54 12,163,904 -1.11(-4.88%)
Sep 23, 2004 22.24 22.77 21.99 22.64 9,644,298 +0.47(+2.11%)
Sep 22, 2004 22.80 22.87 22.08 22.17 9,157,125 -0.86(-3.75%)
Sep 21, 2004 23.16 23.22 22.60 23.04 9,083,914 -0.05(-0.20%)
Sep 20, 2004 22.03 23.42 21.96 23.08 13,713,660 +0.86(+3.89%)
Sep 17, 2004 21.67 22.31 21.64 22.22 12,606,636 +0.69(+3.22%)
Sep 16, 2004 21.47 21.74 21.41 21.53 6,614,400 +0.12(+0.54%)
Sep 15, 2004 21.34 21.72 21.08 21.41 18,790,890 -1.20(-5.30%)
Sep 14, 2004 22.59 22.79 22.10 22.61 12,374,417 -0.12(-0.51%)
Sep 13, 2004 22.14 23.21 21.79 22.73 15,450,040 +0.91(+4.18%)
Sep 10, 2004 20.89 21.99 20.55 21.82 10,439,726 +0.83(+3.97%)
Sep 09, 2004 20.14 21.26 19.94 20.98 11,420,622 +1.18(+5.94%)
Sep 08, 2004 19.85 20.22 19.63 19.81 7,915,753 -0.04(-0.20%)
Sep 07, 2004 20.02 20.21 19.66 19.85 9,297,510 -0.08(-0.39%)
Sep 03, 2004 20.46 20.62 19.85 19.92 14,085,365 -1.29(-6.09%)
Sep 02, 2004 21.13 21.30 20.86 21.22 8,317,641 -0.10(-0.48%)
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.