Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 25.54 25.60 25.11 25.12 4,754,337 -0.46(-1.81%)
Nov 29, 2004 25.55 25.68 25.23 25.58 3,032,386 +0.06(+0.24%)
Nov 26, 2004 25.48 25.85 25.48 25.52 1,614,338 -0.02(-0.09%)
Nov 24, 2004 25.77 25.89 25.43 25.54 3,331,805 -0.13(-0.52%)
Nov 23, 2004 25.34 25.80 25.30 25.68 2,797,733 +0.34(+1.36%)
Nov 22, 2004 24.99 25.39 24.98 25.33 4,395,299 +0.00(+0.00%)
Nov 19, 2004 25.20 25.39 24.94 25.33 3,976,146 +0.24(+0.96%)
Nov 18, 2004 24.85 25.18 24.81 25.09 2,798,231 +0.34(+1.36%)
Nov 17, 2004 25.15 25.46 24.63 24.75 2,745,090 -0.25(-0.99%)
Nov 16, 2004 25.05 25.18 24.92 25.00 2,233,603 -0.04(-0.17%)
Nov 15, 2004 25.58 25.59 25.01 25.04 2,704,902 -0.50(-1.96%)
Nov 12, 2004 25.25 25.54 25.03 25.54 2,360,644 +0.40(+1.58%)
Nov 11, 2004 24.90 25.22 24.66 25.15 2,276,780 +0.40(+1.61%)
Nov 10, 2004 24.92 25.03 24.44 24.75 5,505,957 -0.17(-0.68%)
Nov 09, 2004 24.87 24.97 24.79 24.92 3,028,234 +0.11(+0.44%)
Nov 08, 2004 24.53 24.86 24.48 24.81 3,712,431 +0.35(+1.43%)
Nov 05, 2004 24.67 24.67 24.29 24.46 4,608,530 -0.21(-0.85%)
Nov 04, 2004 24.36 24.69 24.23 24.67 4,685,253 +0.49(+2.04%)
Nov 03, 2004 24.09 24.36 23.79 24.18 4,725,441 +0.66(+2.82%)
Nov 02, 2004 24.28 24.28 23.49 23.51 4,548,081 -0.67(-2.79%)
Nov 01, 2004 24.09 24.45 24.06 24.19 6,004,324 +0.33(+1.39%)
Oct 29, 2004 24.06 24.15 23.58 23.86 4,238,532 +0.11(+0.46%)
Oct 28, 2004 23.82 23.82 23.29 23.75 5,687,136 +0.08(+0.36%)
Oct 27, 2004 23.94 24.00 23.54 23.67 3,607,975 -0.31(-1.28%)
Oct 26, 2004 23.79 24.03 23.62 23.97 5,556,607 +0.28(+1.17%)
Oct 25, 2004 23.48 23.73 23.46 23.70 4,556,385 +0.41(+1.76%)
Oct 22, 2004 23.04 23.44 22.79 23.29 3,546,862 +0.39(+1.71%)
Oct 21, 2004 23.24 23.36 22.88 22.89 3,502,024 -0.02(-0.10%)
Oct 20, 2004 22.79 22.93 22.59 22.92 3,499,035 +0.23(+1.04%)
Oct 19, 2004 22.76 22.88 22.61 22.68 4,374,043 -0.04(-0.16%)
Oct 18, 2004 22.77 22.86 22.56 22.72 3,128,539 -0.10(-0.42%)
Oct 15, 2004 22.73 22.88 22.63 22.82 2,158,541 +0.22(+0.99%)
Oct 14, 2004 22.55 22.64 22.45 22.59 2,280,766 -0.04(-0.16%)
Oct 13, 2004 22.85 22.85 22.47 22.63 4,171,607 -0.16(-0.69%)
Oct 12, 2004 22.52 22.80 22.52 22.79 3,542,378 +0.02(+0.11%)
Oct 11, 2004 22.76 22.87 22.71 22.76 2,687,631 -0.02(-0.11%)
Oct 08, 2004 22.85 22.87 22.67 22.79 2,748,245 -0.03(-0.13%)
Oct 07, 2004 22.88 22.92 22.74 22.82 2,293,719 -0.07(-0.29%)
Oct 06, 2004 22.53 22.88 22.52 22.88 2,894,716 +0.43(+1.93%)
Oct 05, 2004 22.41 22.61 22.41 22.45 2,129,479 +0.07(+0.32%)
Oct 04, 2004 22.48 22.56 22.31 22.38 2,989,873 -0.08(-0.38%)
Oct 01, 2004 22.13 22.47 22.12 22.46 3,065,766 +0.37(+1.66%)
Sep 30, 2004 22.10 22.17 21.89 22.09 2,777,473 +0.08(+0.36%)
Sep 29, 2004 22.54 22.54 21.92 22.02 2,699,587 -0.08(-0.38%)
Sep 28, 2004 21.93 22.15 21.89 22.10 2,451,483 +0.17(+0.80%)
Sep 27, 2004 21.96 22.00 21.77 21.92 3,977,806 -0.04(-0.16%)
Sep 24, 2004 21.86 22.03 21.67 21.96 2,617,882 +0.09(+0.41%)
Sep 23, 2004 21.93 22.01 21.74 21.87 2,293,387 -0.10(-0.47%)
Sep 22, 2004 21.83 21.99 21.82 21.97 2,786,275 -0.15(-0.68%)
Sep 21, 2004 22.25 22.33 22.12 22.12 2,092,114 -0.05(-0.22%)
Sep 20, 2004 22.30 22.34 22.16 22.17 2,126,324 -0.22(-0.99%)
Sep 17, 2004 22.30 22.65 22.30 22.39 3,538,061 +0.10(+0.43%)
Sep 16, 2004 21.97 22.35 21.93 22.30 2,529,701 +0.19(+0.84%)
Sep 15, 2004 21.92 22.11 21.92 22.11 2,492,170 -0.02(-0.11%)
Sep 14, 2004 22.25 22.32 22.09 22.14 3,343,430 -0.04(-0.16%)
Sep 13, 2004 22.82 22.82 22.16 22.17 3,593,029 -0.52(-2.28%)
Sep 10, 2004 22.80 22.80 22.59 22.69 3,565,130 +0.01(+0.03%)
Sep 09, 2004 22.46 22.68 22.44 22.68 3,617,275 +0.23(+1.02%)
Sep 08, 2004 22.65 22.67 22.36 22.45 4,754,669 -0.23(-1.03%)
Sep 07, 2004 22.61 22.75 22.53 22.69 3,192,973 +0.20(+0.88%)
Sep 03, 2004 22.61 22.65 22.39 22.49 2,097,594 -0.09(-0.40%)
Sep 02, 2004 22.44 22.58 22.40 22.58 3,097,817 +0.21(+0.94%)
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.