Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 43.19 43.41 42.85 42.85 11,410,224 -0.50(-1.15%)
Nov 29, 2004 42.94 43.51 42.76 43.35 9,857,297 +0.38(+0.88%)
Nov 26, 2004 42.94 43.41 42.91 42.97 2,476,864 -0.17(-0.40%)
Nov 24, 2004 43.04 43.23 42.94 43.14 8,072,755 +0.36(+0.83%)
Nov 23, 2004 42.89 42.95 42.31 42.79 12,165,880 -0.30(-0.70%)
Nov 22, 2004 42.79 43.10 42.10 43.09 10,173,823 +0.35(+0.82%)
Nov 19, 2004 42.87 42.89 42.14 42.74 11,805,216 -0.14(-0.33%)
Nov 18, 2004 42.69 43.18 42.61 42.88 8,192,135 +0.15(+0.35%)
Nov 17, 2004 42.54 43.00 42.43 42.73 13,350,577 +0.02(+0.05%)
Nov 16, 2004 42.47 42.81 42.26 42.71 7,317,379 -0.06(-0.13%)
Nov 15, 2004 42.39 42.76 42.29 42.76 5,837,733 -0.04(-0.08%)
Nov 12, 2004 42.83 42.89 42.08 42.80 7,549,694 +0.06(+0.15%)
Nov 11, 2004 42.40 42.89 42.21 42.74 6,449,348 +0.39(+0.91%)
Nov 10, 2004 42.21 42.73 41.97 42.35 8,912,342 -0.34(-0.80%)
Nov 09, 2004 42.79 43.26 42.57 42.69 8,857,976 -0.16(-0.38%)
Nov 08, 2004 43.21 43.28 42.46 42.86 9,073,477 -0.44(-1.01%)
Nov 05, 2004 42.44 43.60 42.02 43.29 20,337,138 +1.18(+2.81%)
Nov 04, 2004 41.79 42.36 41.55 42.11 16,242,191 +0.32(+0.77%)
Nov 03, 2004 41.00 42.01 40.57 41.79 29,072,930 +2.54(+6.47%)
Nov 02, 2004 39.62 40.47 39.14 39.25 12,209,176 -0.49(-1.22%)
Nov 01, 2004 40.52 40.57 39.57 39.73 10,725,748 -0.81(-1.99%)
Oct 29, 2004 40.58 40.67 39.65 40.54 13,369,493 +0.27(+0.67%)
Oct 28, 2004 40.14 40.33 39.88 40.27 8,752,887 +0.29(+0.71%)
Oct 27, 2004 39.07 40.50 38.96 39.98 16,683,422 +0.79(+2.00%)
Oct 26, 2004 38.16 39.23 37.98 39.20 13,600,968 +1.23(+3.25%)
Oct 25, 2004 37.45 38.20 37.11 37.96 10,812,621 +0.35(+0.93%)
Oct 22, 2004 38.71 38.97 37.51 37.61 13,271,971 -1.13(-2.91%)
Oct 21, 2004 38.90 39.55 38.18 38.74 22,164,696 -1.52(-3.78%)
Oct 20, 2004 40.42 40.79 40.04 40.26 10,803,513 -0.16(-0.41%)
Oct 19, 2004 40.32 40.78 40.08 40.42 10,263,919 +0.01(+0.02%)
Oct 18, 2004 39.32 40.42 39.22 40.42 10,962,827 +1.01(+2.55%)
Oct 15, 2004 38.92 39.64 38.55 39.41 12,534,530 +0.87(+2.26%)
Oct 14, 2004 39.17 39.43 38.20 38.54 10,525,239 -0.71(-1.80%)
Oct 13, 2004 39.81 39.81 38.85 39.25 11,225,969 -0.49(-1.22%)
Oct 12, 2004 39.69 40.04 39.52 39.73 8,620,196 -0.16(-0.39%)
Oct 11, 2004 39.80 40.07 39.49 39.89 5,633,722 +0.16(+0.40%)
Oct 08, 2004 40.17 40.75 39.59 39.73 11,798,771 -0.64(-1.57%)
Oct 07, 2004 40.99 41.07 40.32 40.37 9,458,521 -0.73(-1.77%)
Oct 06, 2004 41.12 41.18 40.64 41.09 8,127,821 +0.06(+0.14%)
Oct 05, 2004 41.13 41.39 40.64 41.04 8,302,128 -0.09(-0.23%)
Oct 04, 2004 41.63 41.71 41.12 41.13 10,793,145 -0.09(-0.23%)
Oct 01, 2004 40.82 41.26 40.66 41.22 10,614,354 +0.68(+1.67%)
Sep 30, 2004 41.32 41.39 40.39 40.54 13,131,012 -0.84(-2.03%)
Sep 29, 2004 41.09 41.40 40.76 41.39 7,090,388 +0.46(+1.12%)
Sep 28, 2004 40.64 41.30 40.52 40.93 7,956,597 +0.51(+1.25%)
Sep 27, 2004 40.64 40.83 40.22 40.42 10,167,938 -0.36(-0.87%)
Sep 24, 2004 40.95 41.29 40.72 40.78 7,089,967 -0.31(-0.75%)
Sep 23, 2004 41.09 41.44 40.91 41.09 6,551,494 +0.00(+0.00%)
Sep 22, 2004 41.56 41.84 41.04 41.09 8,171,818 -0.71(-1.69%)
Sep 21, 2004 41.39 41.96 40.44 41.79 14,625,090 +0.47(+1.14%)
Sep 20, 2004 41.34 42.01 40.99 41.32 9,075,579 -0.12(-0.29%)
Sep 17, 2004 41.61 41.99 41.32 41.44 11,822,871 -0.09(-0.21%)
Sep 16, 2004 41.39 41.62 41.26 41.53 7,078,898 +0.03(+0.07%)
Sep 15, 2004 41.69 41.74 41.37 41.50 8,458,500 -0.14(-0.33%)
Sep 14, 2004 41.28 41.90 41.14 41.64 11,439,789 +0.30(+0.73%)
Sep 13, 2004 41.12 41.50 40.37 41.34 17,284,668 +0.44(+1.08%)
Sep 10, 2004 41.81 42.15 40.69 40.89 23,344,348 -1.26(-2.98%)
Sep 09, 2004 42.84 42.96 42.09 42.15 11,861,824 -0.66(-1.53%)
Sep 08, 2004 42.83 43.14 42.69 42.81 13,100,887 +0.04(+0.10%)
Sep 07, 2004 42.79 42.82 42.43 42.76 10,323,609 +0.28(+0.66%)
Sep 03, 2004 42.72 42.83 42.43 42.49 6,820,380 -0.27(-0.63%)
Sep 02, 2004 42.45 42.81 42.09 42.76 7,514,945 +0.41(+0.96%)
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.