Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 58.65 59.11 58.58 58.68 3,877,600 +0.14(+0.24%)
Dec 30, 2004 58.00 59.00 57.65 58.54 6,278,000 +0.54(+0.93%)
Dec 29, 2004 57.40 58.00 57.33 58.00 6,196,400 +0.50(+0.87%)
Dec 28, 2004 56.68 57.58 56.58 57.50 6,171,200 +0.92(+1.63%)
Dec 27, 2004 56.94 57.15 56.24 56.58 4,449,600 -0.26(-0.46%)
Dec 23, 2004 57.32 57.47 56.62 56.84 6,182,800 -0.25(-0.44%)
Dec 22, 2004 58.55 58.56 56.60 57.09 22,638,000 -4.92(-7.93%)
Dec 21, 2004 61.97 62.07 61.05 62.01 3,423,200 +0.03(+0.05%)
Dec 20, 2004 61.75 62.51 61.33 61.98 3,642,400 +0.31(+0.50%)
Dec 17, 2004 62.00 62.30 60.55 61.67 8,338,000 -1.27(-2.02%)
Dec 16, 2004 63.05 63.05 62.32 62.94 3,688,800 -0.11(-0.17%)
Dec 15, 2004 63.17 63.26 62.51 63.05 6,215,600 -0.26(-0.41%)
Dec 14, 2004 62.98 63.31 62.75 63.31 3,304,400 +0.14(+0.22%)
Dec 13, 2004 62.79 63.48 62.60 63.17 5,180,400 -0.51(-0.80%)
Dec 10, 2004 63.31 64.02 63.00 63.68 2,304,800 +0.07(+0.11%)
Dec 09, 2004 62.89 63.75 62.77 63.61 5,539,200 +0.77(+1.23%)
Dec 08, 2004 61.50 63.09 61.44 62.84 8,551,200 +1.49(+2.43%)
Dec 07, 2004 61.79 61.82 61.28 61.35 4,161,600 -0.26(-0.42%)
Dec 06, 2004 60.05 61.83 60.05 61.61 8,664,000 +1.78(+2.98%)
Dec 03, 2004 59.73 60.68 59.42 59.83 8,587,600 +0.25(+0.42%)
Dec 02, 2004 59.78 59.78 58.54 59.58 21,920,800 -0.20(-0.33%)
Dec 01, 2004 59.19 59.83 58.94 59.78 5,656,800 +0.84(+1.43%)
Nov 30, 2004 58.33 59.30 58.08 58.94 5,781,200 +0.61(+1.05%)
Nov 29, 2004 58.15 58.49 57.95 58.33 4,482,000 +0.41(+0.71%)
Nov 26, 2004 57.97 58.08 57.89 57.92 934,800 +0.08(+0.14%)
Nov 24, 2004 58.19 58.25 57.41 57.84 2,248,800 -0.30(-0.52%)
Nov 23, 2004 57.78 58.49 57.65 58.14 3,361,200 +0.36(+0.62%)
Nov 22, 2004 57.10 57.87 57.10 57.78 6,764,800 +0.48(+0.84%)
Nov 19, 2004 58.21 58.22 57.15 57.30 3,323,200 -0.84(-1.44%)
Nov 18, 2004 58.18 58.44 57.91 58.14 4,966,400 +0.16(+0.28%)
Nov 17, 2004 58.61 58.77 57.91 57.98 3,412,800 -0.38(-0.65%)
Nov 16, 2004 59.06 59.10 58.30 58.36 3,896,400 -0.70(-1.19%)
Nov 15, 2004 59.10 59.10 58.46 59.06 3,861,600 +0.06(+0.10%)
Nov 12, 2004 59.07 59.25 58.37 59.00 3,007,200 -0.05(-0.08%)
Nov 11, 2004 59.49 59.49 58.91 59.05 5,057,200 -0.35(-0.59%)
Nov 10, 2004 59.18 59.45 58.82 59.40 7,105,600 +0.47(+0.80%)
Nov 09, 2004 58.68 59.20 58.37 58.93 6,305,600 +0.32(+0.55%)
Nov 08, 2004 57.99 58.66 57.71 58.61 7,420,800 +1.08(+1.88%)
Nov 05, 2004 56.85 57.53 56.67 57.53 5,938,000 +1.03(+1.82%)
Nov 04, 2004 56.42 56.83 55.96 56.50 3,517,200 +0.14(+0.25%)
Nov 03, 2004 56.36 57.75 56.00 56.36 12,019,600 +0.17(+0.30%)
Nov 02, 2004 55.45 57.17 55.45 56.19 21,053,200 +1.59(+2.91%)
Nov 01, 2004 55.04 55.40 54.46 54.60 4,471,200 -0.44(-0.80%)
Oct 29, 2004 54.90 55.15 54.48 55.04 2,996,000 +0.04(+0.07%)
Oct 28, 2004 55.20 55.32 54.81 55.00 5,097,600 -0.44(-0.79%)
Oct 27, 2004 53.20 55.86 53.20 55.44 19,425,200 +2.95(+5.62%)
Oct 26, 2004 51.33 52.49 51.24 52.49 5,642,800 +1.33(+2.60%)
Oct 25, 2004 51.70 51.70 50.92 51.16 8,160,000 -0.59(-1.14%)
Oct 22, 2004 52.00 53.49 51.75 51.75 12,432,000 +1.30(+2.58%)
Oct 21, 2004 51.00 51.16 50.23 50.45 9,656,400 -0.48(-0.94%)
Oct 20, 2004 52.00 52.22 50.60 50.93 13,850,800 -1.17(-2.25%)
Oct 19, 2004 53.00 53.00 52.05 52.10 5,066,400 -0.90(-1.70%)
Oct 18, 2004 52.60 53.09 52.35 53.00 5,005,200 +0.40(+0.76%)
Oct 15, 2004 52.79 53.02 52.60 52.60 7,478,400 -0.19(-0.36%)
Oct 14, 2004 52.77 53.18 52.71 52.79 4,332,400 -0.14(-0.26%)
Oct 13, 2004 53.19 53.35 52.83 52.93 2,786,400 -0.34(-0.64%)
Oct 12, 2004 52.95 53.37 52.35 53.27 4,349,200 +0.21(+0.40%)
Oct 11, 2004 52.93 53.50 52.92 53.06 4,339,600 +0.14(+0.26%)
Oct 08, 2004 53.15 53.56 52.88 52.92 3,942,000 -0.25(-0.47%)
Oct 07, 2004 53.86 53.87 53.12 53.17 6,476,000 -0.94(-1.74%)
Oct 06, 2004 52.74 54.40 52.71 54.11 13,448,000 +0.59(+1.10%)
Oct 05, 2004 54.00 54.14 53.52 53.52 5,788,400 -0.53(-0.98%)
Oct 04, 2004 54.00 54.68 53.92 54.05 5,684,400 -0.97(-1.76%)
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.