Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 29.62 30.23 29.61 29.67 123,999 -0.17(-0.58%)
Dec 30, 2004 29.33 29.96 29.33 29.84 103,735 +0.36(+1.24%)
Dec 29, 2004 29.04 29.91 28.75 29.48 426,572 +0.69(+2.38%)
Dec 28, 2004 28.54 28.98 28.38 28.79 315,352 +0.13(+0.45%)
Dec 27, 2004 29.53 29.64 28.47 28.66 281,963 -0.58(-1.99%)
Dec 23, 2004 29.11 29.61 28.87 29.24 245,926 -0.76(-2.52%)
Dec 22, 2004 29.19 30.38 29.16 30.00 550,572 +0.12(+0.41%)
Dec 21, 2004 27.14 29.96 26.40 29.88 2,095,328 -2.42(-7.50%)
Dec 20, 2004 32.41 32.99 32.28 32.30 135,397 -0.20(-0.61%)
Dec 17, 2004 33.43 33.43 32.50 32.50 114,904 -0.96(-2.88%)
Dec 16, 2004 34.12 34.24 33.23 33.47 66,893 -0.68(-1.98%)
Dec 15, 2004 33.94 34.23 33.60 34.14 84,048 +0.07(+0.20%)
Dec 14, 2004 33.49 34.07 33.46 34.07 121,812 +0.34(+1.00%)
Dec 13, 2004 33.14 33.84 32.65 33.73 82,090 +0.75(+2.26%)
Dec 10, 2004 32.84 33.35 32.62 32.99 44,902 +0.11(+0.34%)
Dec 09, 2004 33.27 33.40 31.92 32.87 139,082 -0.57(-1.71%)
Dec 08, 2004 33.00 33.76 32.84 33.45 77,485 +0.44(+1.34%)
Dec 07, 2004 34.08 34.14 32.94 33.00 139,888 -1.03(-3.04%)
Dec 06, 2004 33.95 34.37 33.48 34.04 166,138 +0.04(+0.13%)
Dec 03, 2004 34.06 34.49 33.94 34.00 80,018 -0.44(-1.29%)
Dec 02, 2004 33.99 34.67 33.99 34.44 166,484 +0.36(+1.05%)
Dec 01, 2004 34.09 34.68 33.92 34.08 247,884 +0.19(+0.56%)
Nov 30, 2004 33.57 34.27 33.47 33.89 234,067 +0.18(+0.54%)
Nov 29, 2004 34.30 34.35 33.33 33.71 221,863 -0.46(-1.35%)
Nov 26, 2004 34.51 34.57 34.09 34.17 34,310 -0.28(-0.81%)
Nov 24, 2004 33.97 34.74 33.97 34.45 82,436 +0.31(+0.92%)
Nov 23, 2004 34.65 34.65 33.49 34.13 82,896 -0.43(-1.23%)
Nov 22, 2004 33.96 34.59 33.29 34.56 86,465 +0.42(+1.22%)
Nov 19, 2004 34.67 34.82 34.01 34.14 106,844 -0.76(-2.19%)
Nov 18, 2004 35.01 35.32 34.71 34.91 122,963 +0.10(+0.30%)
Nov 17, 2004 33.89 35.03 33.89 34.80 173,046 +1.09(+3.22%)
Nov 16, 2004 34.65 34.79 33.71 33.72 108,226 -1.15(-3.29%)
Nov 15, 2004 33.98 34.99 33.98 34.86 277,013 +0.70(+2.06%)
Nov 12, 2004 34.21 34.31 33.44 34.16 120,545 +0.05(+0.15%)
Nov 11, 2004 33.44 34.39 33.40 34.11 152,783 +0.68(+2.03%)
Nov 10, 2004 33.44 33.44 33.09 33.43 205,629 +0.12(+0.37%)
Nov 09, 2004 33.52 33.61 32.79 33.31 145,184 +0.05(+0.16%)
Nov 08, 2004 32.90 33.27 32.84 33.26 204,708 +0.08(+0.24%)
Nov 05, 2004 32.65 33.28 32.58 33.18 225,548 +0.26(+0.79%)
Nov 04, 2004 33.00 33.27 32.31 32.92 199,527 +0.00(+0.00%)
Nov 03, 2004 32.56 33.18 32.53 32.92 187,323 +0.65(+2.02%)
Nov 02, 2004 33.70 34.04 31.96 32.27 367,508 -1.54(-4.55%)
Nov 01, 2004 30.32 33.87 30.22 33.80 1,344,077 +5.47(+19.31%)
Oct 29, 2004 29.93 29.93 28.21 28.33 239,364 -1.61(-5.37%)
Oct 28, 2004 29.54 30.24 29.25 29.94 227,965 +0.23(+0.76%)
Oct 27, 2004 28.64 29.73 28.46 29.71 262,391 +1.18(+4.14%)
Oct 26, 2004 27.92 28.60 27.69 28.53 237,982 +0.74(+2.66%)
Oct 25, 2004 27.61 28.10 27.23 27.79 434,401 +0.48(+1.75%)
Oct 22, 2004 29.37 29.73 27.32 27.32 332,738 -2.04(-6.95%)
Oct 21, 2004 29.73 29.83 29.19 29.36 247,538 -0.40(-1.34%)
Oct 20, 2004 29.31 30.23 29.30 29.76 105,232 +0.04(+0.15%)
Oct 19, 2004 29.45 30.11 29.37 29.71 134,016 +0.16(+0.53%)
Oct 18, 2004 29.48 29.93 28.88 29.56 124,229 +0.39(+1.34%)
Oct 15, 2004 29.45 29.52 29.10 29.17 154,625 -0.36(-1.21%)
Oct 14, 2004 30.16 30.28 29.48 29.52 227,044 -0.73(-2.41%)
Oct 13, 2004 30.58 31.02 30.23 30.25 134,822 -0.16(-0.51%)
Oct 12, 2004 30.65 30.72 29.74 30.41 161,763 -0.20(-0.65%)
Oct 11, 2004 29.90 30.62 29.75 30.61 87,156 +0.64(+2.14%)
Oct 08, 2004 30.69 31.20 29.92 29.96 181,106 -1.04(-3.36%)
Oct 07, 2004 31.75 31.86 30.96 31.01 215,761 -0.68(-2.14%)
Oct 06, 2004 31.15 31.82 30.70 31.68 176,155 +0.66(+2.13%)
Oct 05, 2004 31.20 31.20 30.53 31.02 200,909 -0.06(-0.20%)
Oct 04, 2004 30.86 31.36 30.83 31.09 180,070 +0.26(+0.85%)
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.