Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.25 20.45 20.21 20.30 100,335,672 +0.03(+0.15%)
Nov 29, 2004 20.17 20.40 20.15 20.27 88,605,472 +0.13(+0.64%)
Nov 26, 2004 20.11 20.30 20.10 20.14 32,228,108 -0.03(-0.15%)
Nov 24, 2004 20.15 20.24 19.99 20.17 79,345,072 +0.08(+0.41%)
Nov 23, 2004 20.08 20.21 19.99 20.08 93,069,824 -0.09(-0.45%)
Nov 22, 2004 20.25 20.30 19.76 20.18 122,064,920 -0.16(-0.78%)
Nov 19, 2004 20.46 20.49 20.32 20.33 113,344,104 -0.16(-0.78%)
Nov 18, 2004 20.54 20.57 20.44 20.49 83,546,448 -0.08(-0.37%)
Nov 17, 2004 20.63 20.71 20.49 20.57 77,709,152 +0.04(+0.18%)
Nov 16, 2004 20.69 20.70 20.48 20.53 85,227,544 -0.20(-0.99%)
Nov 15, 2004 20.70 20.82 20.59 20.74 137,991,200 -1.95(-8.61%)
Nov 12, 2004 22.83 22.86 22.56 22.69 214,340,224 -0.01(-0.03%)
Nov 11, 2004 22.63 22.77 22.58 22.70 115,391,888 +0.19(+0.84%)
Nov 10, 2004 22.65 22.71 22.48 22.51 111,084,184 -0.03(-0.13%)
Nov 09, 2004 22.28 22.63 22.22 22.54 132,619,128 +0.37(+1.67%)
Nov 08, 2004 22.09 22.32 22.05 22.17 148,999,664 -0.02(-0.10%)
Nov 05, 2004 22.11 22.23 21.98 22.19 125,931,040 +0.23(+1.07%)
Nov 04, 2004 21.49 21.95 21.49 21.95 116,063,960 +0.40(+1.86%)
Nov 03, 2004 21.69 21.69 21.43 21.55 105,231,312 +0.17(+0.81%)
Nov 02, 2004 21.39 21.55 21.22 21.38 118,110,560 +0.12(+0.57%)
Nov 01, 2004 21.32 21.41 21.17 21.26 96,334,016 +0.08(+0.39%)
Oct 29, 2004 21.29 21.31 21.05 21.18 105,684,896 -0.03(-0.14%)
Oct 28, 2004 21.28 21.61 21.12 21.21 83,295,080 -0.11(-0.50%)
Oct 27, 2004 21.09 21.46 20.88 21.31 95,622,984 +0.19(+0.90%)
Oct 26, 2004 20.98 21.12 20.92 21.12 101,664,760 +0.20(+0.98%)
Oct 25, 2004 20.95 21.02 20.86 20.92 81,273,976 -0.08(-0.40%)
Oct 22, 2004 21.42 21.46 20.88 21.00 134,616,064 -0.62(-2.87%)
Oct 21, 2004 21.81 21.87 21.55 21.62 125,469,784 -0.11(-0.49%)
Oct 20, 2004 21.36 21.77 21.29 21.73 91,244,880 +0.39(+1.85%)
Oct 19, 2004 21.60 21.64 21.33 21.33 75,325,992 -0.17(-0.81%)
Oct 18, 2004 21.25 21.54 21.18 21.51 66,507,964 +0.32(+1.50%)
Oct 15, 2004 21.18 21.38 21.06 21.19 65,818,192 +0.14(+0.68%)
Oct 14, 2004 21.23 21.32 21.05 21.05 54,881,448 -0.17(-0.82%)
Oct 13, 2004 21.34 21.40 21.15 21.22 65,385,204 +0.00(+0.00%)
Oct 12, 2004 21.07 21.32 21.05 21.22 74,515,488 -0.02(-0.11%)
Oct 11, 2004 21.35 21.36 21.14 21.24 59,032,096 +0.05(+0.25%)
Oct 08, 2004 21.27 21.45 21.18 21.19 65,459,040 -0.14(-0.64%)
Oct 07, 2004 21.61 21.64 21.32 21.33 50,724,332 -0.27(-1.26%)
Oct 06, 2004 21.49 21.61 21.37 21.60 75,290,456 +0.11(+0.53%)
Oct 05, 2004 21.31 21.54 21.27 21.49 76,635,264 +0.20(+0.92%)
Oct 04, 2004 21.53 21.55 21.25 21.29 81,916,856 -0.10(-0.46%)
Oct 01, 2004 21.06 21.44 21.03 21.39 87,579,000 +0.45(+2.17%)
Sep 30, 2004 20.89 21.04 20.83 20.93 94,071,464 +0.05(+0.25%)
Sep 29, 2004 20.64 20.96 20.61 20.88 81,273,712 +0.23(+1.14%)
Sep 28, 2004 20.60 20.71 20.47 20.65 81,968,240 +0.06(+0.29%)
Sep 27, 2004 20.57 20.68 20.54 20.58 63,156,720 -0.08(-0.37%)
Sep 24, 2004 20.74 20.79 20.58 20.66 65,859,536 -0.05(-0.22%)
Sep 23, 2004 20.58 20.74 20.57 20.71 68,892,312 +0.17(+0.85%)
Sep 22, 2004 20.65 21.00 20.49 20.53 90,361,072 -0.11(-0.51%)
Sep 21, 2004 20.78 20.84 20.63 20.64 97,580,288 -0.19(-0.91%)
Sep 20, 2004 20.77 20.93 20.69 20.83 68,044,032 +0.00(+0.00%)
Sep 17, 2004 20.74 20.84 20.64 20.83 86,231,952 +0.19(+0.92%)
Sep 16, 2004 20.61 20.71 20.57 20.64 47,488,140 +0.05(+0.26%)
Sep 15, 2004 20.71 20.74 20.55 20.58 69,486,576 -0.19(-0.91%)
Sep 14, 2004 20.72 20.83 20.65 20.77 73,864,424 +0.14(+0.70%)
Sep 13, 2004 20.84 20.87 20.24 20.63 63,718,892 -0.18(-0.87%)
Sep 10, 2004 20.70 20.83 20.58 20.81 69,564,248 +0.16(+0.77%)
Sep 09, 2004 20.67 20.80 20.58 20.65 75,165,104 +0.02(+0.07%)
Sep 08, 2004 20.67 20.80 20.55 20.64 70,374,752 -0.08(-0.37%)
Sep 07, 2004 20.66 20.73 20.56 20.71 59,299,444 +0.19(+0.92%)
Sep 03, 2004 20.79 20.91 20.52 20.52 60,991,512 -0.39(-1.85%)
Sep 02, 2004 20.74 20.96 20.71 20.91 55,691,156 +0.17(+0.84%)
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.