Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 29.66 29.92 29.66 29.86 1,189,641 +0.01(+0.05%)
Nov 29, 2004 29.77 29.91 29.55 29.85 1,365,198 +0.16(+0.55%)
Nov 26, 2004 29.63 29.79 29.43 29.68 309,152 -0.01(-0.05%)
Nov 24, 2004 29.48 29.75 29.37 29.70 1,203,583 +0.44(+1.49%)
Nov 23, 2004 29.14 29.30 28.86 29.26 2,472,949 +0.13(+0.43%)
Nov 22, 2004 28.81 29.22 28.80 29.14 1,699,120 +0.33(+1.15%)
Nov 19, 2004 28.77 28.85 28.69 28.81 2,384,021 +0.04(+0.13%)
Nov 18, 2004 28.52 28.77 28.47 28.77 1,697,225 +0.18(+0.62%)
Nov 17, 2004 28.79 28.89 28.44 28.59 1,799,148 -0.01(-0.05%)
Nov 16, 2004 28.63 28.78 28.44 28.61 2,377,388 -0.42(-1.45%)
Nov 15, 2004 29.11 29.42 28.98 29.03 1,854,103 +0.07(+0.23%)
Nov 12, 2004 29.09 29.18 28.38 28.96 2,290,084 -0.14(-0.48%)
Nov 11, 2004 28.92 29.26 28.92 29.10 1,103,961 +0.18(+0.61%)
Nov 10, 2004 29.29 29.33 28.92 28.92 1,159,186 -0.18(-0.61%)
Nov 09, 2004 29.18 29.44 29.10 29.10 1,494,192 +0.11(+0.38%)
Nov 08, 2004 28.96 29.16 28.88 28.99 1,065,385 +0.11(+0.38%)
Nov 05, 2004 28.83 29.30 28.74 28.88 1,536,693 +0.05(+0.18%)
Nov 04, 2004 28.45 29.03 28.34 28.83 1,982,826 +0.38(+1.35%)
Nov 03, 2004 28.78 29.11 28.34 28.44 1,540,754 +0.41(+1.45%)
Nov 02, 2004 28.26 28.58 27.89 28.04 1,819,452 -0.24(-0.86%)
Nov 01, 2004 28.22 28.52 27.87 28.28 1,549,823 +0.16(+0.58%)
Oct 29, 2004 28.07 28.32 27.74 28.12 2,414,476 +0.06(+0.21%)
Oct 28, 2004 27.41 28.18 27.25 28.06 2,560,524 +0.65(+2.37%)
Oct 27, 2004 27.28 27.68 26.83 27.41 2,761,257 -0.06(-0.22%)
Oct 26, 2004 26.97 27.79 26.89 27.47 4,859,271 +1.77(+6.87%)
Oct 25, 2004 26.01 26.19 25.54 25.70 3,247,455 +0.18(+0.69%)
Oct 22, 2004 24.97 26.08 24.92 25.53 5,331,257 +0.40(+1.59%)
Oct 21, 2004 25.13 25.55 24.75 25.13 3,810,535 +0.01(+0.03%)
Oct 20, 2004 24.01 25.38 23.75 25.12 6,063,802 +0.63(+2.56%)
Oct 19, 2004 25.86 25.87 23.49 24.49 12,571,978 -1.65(-6.30%)
Oct 18, 2004 25.84 26.40 25.59 26.14 4,839,645 +0.30(+1.14%)
Oct 15, 2004 26.22 26.22 24.34 25.84 14,729,819 -1.10(-4.09%)
Oct 14, 2004 29.63 29.66 26.34 26.94 10,194,048 -2.84(-9.53%)
Oct 13, 2004 30.11 30.19 29.70 29.78 1,432,876 -0.04(-0.15%)
Oct 12, 2004 29.88 29.95 29.63 29.83 1,497,170 -0.10(-0.32%)
Oct 11, 2004 29.92 30.30 29.88 29.92 1,668,665 -0.40(-1.32%)
Oct 08, 2004 30.68 30.82 30.18 30.32 1,306,183 -0.51(-1.65%)
Oct 07, 2004 31.24 31.24 30.77 30.83 1,261,244 -0.41(-1.30%)
Oct 06, 2004 31.24 31.47 31.02 31.24 1,143,079 +0.00(+0.00%)
Oct 05, 2004 31.29 31.35 31.16 31.24 1,745,006 -0.07(-0.21%)
Oct 04, 2004 30.36 31.72 30.36 31.30 4,067,034 +0.94(+3.09%)
Oct 01, 2004 29.83 30.41 29.74 30.36 2,213,066 +0.77(+2.60%)
Sep 30, 2004 28.70 29.64 28.44 29.60 2,689,112 +0.89(+3.11%)
Sep 29, 2004 28.65 28.78 28.16 28.70 2,338,270 -0.07(-0.23%)
Sep 28, 2004 28.19 28.89 28.18 28.77 1,935,045 +0.41(+1.46%)
Sep 27, 2004 28.95 28.98 28.19 28.35 1,758,677 -0.60(-2.07%)
Sep 24, 2004 28.94 28.97 28.68 28.95 585,549 -0.06(-0.20%)
Sep 23, 2004 29.03 29.16 28.84 29.01 1,044,811 +0.01(+0.05%)
Sep 22, 2004 29.26 29.33 28.87 29.00 1,133,739 -0.42(-1.43%)
Sep 21, 2004 29.44 29.47 29.18 29.42 1,337,179 +0.00(+0.00%)
Sep 20, 2004 29.52 29.59 29.25 29.42 1,094,622 -0.10(-0.35%)
Sep 17, 2004 29.86 30.03 29.51 29.52 1,742,299 -0.16(-0.52%)
Sep 16, 2004 29.32 29.77 29.32 29.68 1,734,990 +0.27(+0.93%)
Sep 15, 2004 29.09 29.77 28.81 29.40 1,942,761 +0.16(+0.53%)
Sep 14, 2004 29.19 29.40 29.13 29.25 1,551,041 +0.17(+0.58%)
Sep 13, 2004 28.67 29.15 28.67 29.08 1,333,524 +0.38(+1.31%)
Sep 10, 2004 28.59 28.72 28.35 28.70 1,174,346 +0.07(+0.26%)
Sep 09, 2004 28.71 28.77 28.27 28.63 1,332,712 -0.07(-0.26%)
Sep 08, 2004 28.89 28.96 28.65 28.70 939,368 -0.30(-1.02%)
Sep 07, 2004 28.85 29.23 28.85 29.00 1,443,839 +0.22(+0.77%)
Sep 03, 2004 28.37 29.09 28.35 28.78 1,780,334 +0.40(+1.41%)
Sep 02, 2004 27.70 28.44 27.42 28.38 3,074,470 +0.66(+2.37%)
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.