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%)
Dec 01, 2004 17.13 17.21 16.85 17.19 5,913,242 +0.06(+0.34%)
Nov 30, 2004 17.42 17.46 17.12 17.13 6,971,265 -0.32(-1.81%)
Nov 29, 2004 17.42 17.51 17.21 17.45 4,446,376 +0.04(+0.24%)
Nov 26, 2004 17.38 17.63 17.38 17.40 2,367,098 -0.02(-0.09%)
Nov 24, 2004 17.58 17.66 17.34 17.42 4,885,413 -0.09(-0.52%)
Nov 23, 2004 17.28 17.59 17.25 17.51 4,102,305 +0.23(+1.35%)
Nov 22, 2004 17.04 17.32 17.03 17.28 6,444,810 +0.00(+0.00%)
Nov 19, 2004 17.19 17.31 17.01 17.28 5,830,207 +0.16(+0.96%)
Nov 18, 2004 16.95 17.17 16.92 17.11 4,103,036 +0.23(+1.36%)
Nov 17, 2004 17.15 17.36 16.80 16.88 4,025,115 -0.17(-0.99%)
Nov 16, 2004 17.08 17.17 17.00 17.05 3,275,123 -0.03(-0.17%)
Nov 15, 2004 17.45 17.45 17.06 17.08 3,966,187 -0.34(-1.96%)
Nov 12, 2004 17.22 17.42 17.07 17.42 3,461,404 +0.27(+1.58%)
Nov 11, 2004 16.98 17.20 16.82 17.15 3,338,434 +0.27(+1.61%)
Nov 10, 2004 16.99 17.07 16.67 16.88 8,073,362 -0.12(-0.68%)
Nov 09, 2004 16.96 17.03 16.91 16.99 4,440,288 +0.07(+0.44%)
Nov 08, 2004 16.73 16.95 16.69 16.92 5,443,523 +0.24(+1.43%)
Nov 05, 2004 16.83 16.83 16.57 16.68 6,757,469 -0.14(-0.85%)
Nov 04, 2004 16.61 16.84 16.53 16.83 6,869,968 +0.34(+2.04%)
Nov 03, 2004 16.43 16.62 16.22 16.49 6,928,895 +0.45(+2.82%)
Nov 02, 2004 16.56 16.56 16.02 16.04 6,668,834 -0.46(-2.79%)
Nov 01, 2004 16.43 16.68 16.41 16.50 8,804,117 +0.23(+1.39%)
Oct 29, 2004 16.41 16.47 16.08 16.27 6,214,943 +0.07(+0.46%)
Oct 28, 2004 16.24 16.25 15.88 16.20 8,339,025 +0.06(+0.36%)
Oct 27, 2004 16.32 16.37 16.06 16.14 5,290,360 -0.21(-1.28%)
Oct 26, 2004 16.22 16.39 16.11 16.35 8,147,631 +0.19(+1.17%)
Oct 25, 2004 16.02 16.18 16.00 16.16 6,681,009 +0.28(+1.76%)
Oct 22, 2004 15.72 15.99 15.54 15.88 5,200,750 +0.27(+1.71%)
Oct 21, 2004 15.85 15.93 15.61 15.61 5,135,004 -0.02(-0.11%)
Oct 20, 2004 15.54 15.64 15.41 15.63 5,130,621 +0.16(+1.04%)
Oct 19, 2004 15.52 15.60 15.42 15.47 6,413,642 -0.02(-0.16%)
Oct 18, 2004 15.53 15.59 15.38 15.49 4,587,365 -0.07(-0.42%)
Oct 15, 2004 15.50 15.61 15.43 15.56 3,165,060 +0.15(+0.99%)
Oct 14, 2004 15.38 15.44 15.31 15.41 3,344,278 -0.02(-0.16%)
Oct 13, 2004 15.59 15.59 15.32 15.43 6,116,811 -0.11(-0.69%)
Oct 12, 2004 15.36 15.55 15.36 15.54 5,194,176 +0.02(+0.11%)
Oct 11, 2004 15.52 15.60 15.49 15.52 3,940,862 -0.02(-0.11%)
Oct 08, 2004 15.59 15.60 15.46 15.54 4,029,741 -0.02(-0.13%)
Oct 07, 2004 15.61 15.63 15.51 15.56 3,363,272 -0.05(-0.29%)
Oct 06, 2004 15.37 15.61 15.36 15.61 4,244,511 +0.30(+1.93%)
Oct 05, 2004 15.29 15.42 15.28 15.31 3,122,447 +0.05(+0.32%)
Oct 04, 2004 15.33 15.39 15.22 15.26 4,384,039 -0.06(-0.37%)
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.