Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 31.51 31.84 31.14 31.22 5,978,000 -0.52(-1.64%)
Nov 29, 2004 32.32 32.70 31.49 31.74 6,224,600 -0.34(-1.06%)
Nov 26, 2004 32.27 32.55 32.00 32.08 1,699,300 -0.11(-0.34%)
Nov 24, 2004 32.42 32.60 32.05 32.19 5,349,700 +0.32(+1.00%)
Nov 23, 2004 32.38 32.71 31.65 31.87 6,123,400 -0.54(-1.67%)
Nov 22, 2004 32.21 32.61 31.85 32.41 5,290,700 +0.04(+0.12%)
Nov 19, 2004 33.02 33.39 32.24 32.37 9,449,900 -0.58(-1.76%)
Nov 18, 2004 32.10 33.08 31.77 32.95 8,397,400 +0.66(+2.04%)
Nov 17, 2004 31.94 32.69 31.80 32.29 10,746,500 +0.77(+2.44%)
Nov 16, 2004 31.40 31.67 30.84 31.52 8,798,000 +0.46(+1.48%)
Nov 15, 2004 30.48 31.31 30.25 31.06 6,264,800 +0.43(+1.40%)
Nov 12, 2004 30.01 30.70 29.60 30.63 5,570,700 +0.52(+1.73%)
Nov 11, 2004 29.77 30.29 29.57 30.11 7,214,900 +0.77(+2.62%)
Nov 10, 2004 29.78 29.80 29.00 29.34 9,294,600 -0.64(-2.13%)
Nov 09, 2004 30.30 30.48 29.94 29.98 4,588,600 -0.35(-1.15%)
Nov 08, 2004 30.18 30.61 30.10 30.33 4,599,000 +0.15(+0.50%)
Nov 05, 2004 30.25 30.84 29.89 30.18 7,232,700 +0.32(+1.07%)
Nov 04, 2004 29.97 30.35 29.61 29.86 6,974,000 -0.28(-0.93%)
Nov 03, 2004 31.23 31.23 29.93 30.14 6,779,400 -0.23(-0.76%)
Nov 02, 2004 30.12 30.77 29.81 30.37 7,054,600 -0.20(-0.65%)
Nov 01, 2004 30.57 30.79 30.25 30.57 4,524,200 -0.03(-0.10%)
Oct 29, 2004 30.82 31.17 30.43 30.60 5,978,100 -0.14(-0.46%)
Oct 28, 2004 30.62 30.95 30.20 30.74 6,732,100 +0.23(+0.75%)
Oct 27, 2004 29.48 30.60 29.40 30.51 6,984,100 +1.03(+3.49%)
Oct 26, 2004 29.08 29.55 28.59 29.48 7,154,100 +0.28(+0.96%)
Oct 25, 2004 28.60 29.66 28.53 29.20 6,662,500 +0.44(+1.53%)
Oct 22, 2004 30.28 30.36 28.66 28.76 7,616,300 -1.61(-5.30%)
Oct 21, 2004 28.84 30.40 28.51 30.37 14,292,300 +2.23(+7.92%)
Oct 20, 2004 27.23 28.34 27.08 28.14 6,870,900 +0.78(+2.85%)
Oct 19, 2004 27.86 28.13 27.34 27.36 5,561,600 +0.13(+0.48%)
Oct 18, 2004 26.53 27.27 26.10 27.23 5,589,800 +0.55(+2.06%)
Oct 15, 2004 27.14 27.30 26.58 26.68 5,572,400 -0.09(-0.34%)
Oct 14, 2004 27.47 27.70 26.60 26.77 4,804,500 -0.81(-2.94%)
Oct 13, 2004 28.16 28.23 27.34 27.58 8,777,500 +0.36(+1.32%)
Oct 12, 2004 27.28 27.57 26.66 27.22 6,167,900 -0.54(-1.95%)
Oct 11, 2004 27.72 27.85 27.03 27.76 3,980,800 +0.13(+0.47%)
Oct 08, 2004 28.54 28.62 27.32 27.63 6,531,500 -1.30(-4.49%)
Oct 07, 2004 28.95 29.57 28.78 28.93 4,781,700 -0.21(-0.72%)
Oct 06, 2004 28.69 29.14 28.28 29.14 5,504,900 +0.52(+1.82%)
Oct 05, 2004 28.67 29.07 28.29 28.62 4,934,500 -0.05(-0.17%)
Oct 04, 2004 28.75 29.64 28.64 28.67 6,823,100 +0.11(+0.39%)
Oct 01, 2004 27.44 28.85 27.30 28.56 9,405,500 +1.56(+5.78%)
Sep 30, 2004 26.68 27.39 26.57 27.00 10,774,900 +0.45(+1.69%)
Sep 29, 2004 26.64 26.94 26.35 26.55 9,656,400 -0.05(-0.19%)
Sep 28, 2004 27.10 27.20 26.27 26.60 10,686,400 -0.64(-2.35%)
Sep 27, 2004 26.99 27.74 26.95 27.24 7,205,400 -0.42(-1.52%)
Sep 24, 2004 29.08 29.15 27.38 27.66 9,470,500 -1.42(-4.88%)
Sep 23, 2004 28.56 29.24 28.24 29.08 7,508,800 +0.60(+2.11%)
Sep 22, 2004 29.28 29.37 28.36 28.48 7,129,500 -1.11(-3.75%)
Sep 21, 2004 29.75 29.83 29.03 29.59 7,072,500 -0.06(-0.20%)
Sep 20, 2004 28.30 30.08 28.21 29.65 10,677,100 +1.11(+3.89%)
Sep 17, 2004 27.83 28.66 27.79 28.54 9,815,200 +0.89(+3.22%)
Sep 16, 2004 27.57 27.92 27.50 27.65 5,149,800 +0.15(+0.54%)
Sep 15, 2004 27.41 27.90 27.08 27.50 14,630,100 -1.54(-5.30%)
Sep 14, 2004 29.01 29.27 28.39 29.04 9,634,400 -0.15(-0.51%)
Sep 13, 2004 28.44 29.81 27.99 29.19 12,029,000 +1.17(+4.18%)
Sep 10, 2004 26.83 28.25 26.39 28.02 8,128,100 +1.07(+3.97%)
Sep 09, 2004 25.87 27.31 25.61 26.95 8,891,800 +1.51(+5.94%)
Sep 08, 2004 25.50 25.97 25.21 25.44 6,163,000 -0.05(-0.20%)
Sep 07, 2004 25.71 25.96 25.25 25.49 7,238,800 -0.10(-0.39%)
Sep 03, 2004 26.28 26.48 25.50 25.59 10,966,500 -1.66(-6.09%)
Sep 02, 2004 27.14 27.36 26.79 27.25 6,475,900 -0.13(-0.47%)
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.