Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 18.23 18.30 18.09 18.10 4,619,020 -0.13(-0.72%)
Dec 30, 2004 18.24 18.41 18.21 18.23 3,754,826 -0.13(-0.69%)
Dec 29, 2004 18.26 18.44 18.18 18.36 5,881,830 +0.09(+0.52%)
Dec 28, 2004 18.05 18.26 18.05 18.26 5,622,498 +0.11(+0.61%)
Dec 27, 2004 18.34 18.34 18.11 18.15 6,237,345 +0.02(+0.11%)
Dec 23, 2004 18.05 18.15 17.93 18.13 4,639,718 +0.08(+0.45%)
Dec 22, 2004 17.87 18.06 17.74 18.05 8,839,425 +0.18(+0.99%)
Dec 21, 2004 17.68 17.88 17.58 17.87 11,782,653 +0.19(+1.09%)
Dec 20, 2004 17.88 18.23 17.54 17.68 34,095,136 +0.49(+2.84%)
Dec 17, 2004 17.46 17.67 16.89 17.19 16,240,231 -0.30(-1.74%)
Dec 16, 2004 17.86 17.90 17.49 17.49 6,897,240 -0.32(-1.80%)
Dec 15, 2004 17.66 17.82 17.50 17.81 5,053,431 +0.12(+0.70%)
Dec 14, 2004 17.66 17.78 17.56 17.69 5,015,200 +0.08(+0.44%)
Dec 13, 2004 17.37 17.64 17.31 17.61 4,115,454 +0.37(+2.17%)
Dec 10, 2004 17.12 17.43 16.86 17.24 5,873,794 +0.21(+1.25%)
Dec 09, 2004 16.81 17.05 16.78 17.03 3,761,400 +0.10(+0.58%)
Dec 08, 2004 17.19 17.19 16.87 16.93 4,687,932 -0.14(-0.82%)
Dec 07, 2004 17.49 17.50 17.05 17.07 4,491,668 -0.37(-2.12%)
Dec 06, 2004 17.27 17.44 17.21 17.44 3,372,768 +0.17(+0.98%)
Dec 03, 2004 16.99 17.31 16.99 17.27 4,795,073 +0.31(+1.82%)
Dec 02, 2004 17.19 17.22 16.87 16.96 4,772,184 -0.23(-1.31%)
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.