Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 17.23 17.35 17.10 17.11 5,061,288 -0.05(-0.30%)
Dec 30, 2004 17.12 17.27 17.05 17.17 3,842,838 +0.04(+0.25%)
Dec 29, 2004 16.91 17.12 16.88 17.12 3,494,479 +0.20(+1.21%)
Dec 28, 2004 16.75 16.96 16.63 16.92 5,610,332 +0.21(+1.28%)
Dec 27, 2004 16.76 16.89 16.70 16.70 4,800,192 +0.02(+0.12%)
Dec 23, 2004 16.69 16.82 16.62 16.68 4,565,483 -0.02(-0.10%)
Dec 22, 2004 16.62 16.92 16.50 16.70 7,032,242 +0.16(+0.94%)
Dec 21, 2004 16.35 16.61 16.34 16.55 4,264,343 +0.18(+1.11%)
Dec 20, 2004 16.42 16.54 16.22 16.37 6,343,392 +0.08(+0.48%)
Dec 17, 2004 16.50 16.65 16.27 16.29 11,123,678 -0.42(-2.50%)
Dec 16, 2004 16.95 16.98 16.70 16.70 8,896,952 -0.25(-1.46%)
Dec 15, 2004 16.78 17.19 16.65 16.95 19,535,936 +0.81(+5.03%)
Dec 14, 2004 16.22 16.24 16.07 16.14 9,944,115 -0.01(-0.09%)
Dec 13, 2004 16.53 16.56 16.13 16.15 9,234,433 -0.21(-1.29%)
Dec 10, 2004 16.62 16.79 16.29 16.37 7,742,619 -0.32(-1.90%)
Dec 09, 2004 16.45 16.71 16.34 16.68 7,207,927 +0.23(+1.42%)
Dec 08, 2004 16.05 16.48 16.05 16.45 7,684,520 +0.36(+2.26%)
Dec 07, 2004 16.24 16.27 15.98 16.09 8,186,807 -0.16(-0.96%)
Dec 06, 2004 16.23 16.42 16.15 16.24 8,289,347 -0.13(-0.79%)
Dec 03, 2004 16.42 16.49 16.24 16.37 7,474,115 -0.12(-0.70%)
Dec 02, 2004 16.13 16.64 15.84 16.49 14,316,322 +0.08(+0.51%)
Dec 01, 2004 16.36 16.76 16.34 16.40 9,877,684 +0.16(+1.01%)
Nov 30, 2004 16.60 16.71 16.19 16.24 9,837,871 -0.40(-2.42%)
Nov 29, 2004 16.97 17.19 16.50 16.64 13,451,556 -0.33(-1.93%)
Nov 26, 2004 17.01 17.16 16.94 16.97 2,878,310 -0.04(-0.25%)
Nov 24, 2004 17.02 17.03 16.65 17.01 9,507,566 -0.01(-0.05%)
Nov 23, 2004 17.01 17.23 16.99 17.02 6,541,529 +0.03(+0.17%)
Nov 22, 2004 17.41 17.41 16.99 16.99 8,474,754 -0.39(-2.24%)
Nov 19, 2004 17.71 17.75 17.36 17.38 6,979,004 -0.48(-2.66%)
Nov 18, 2004 17.62 17.91 17.43 17.86 6,635,737 +0.22(+1.24%)
Nov 17, 2004 17.53 17.89 17.48 17.64 9,121,476 +0.19(+1.09%)
Nov 16, 2004 17.55 17.64 17.41 17.45 7,502,817 -0.31(-1.72%)
Nov 15, 2004 17.34 17.85 17.28 17.75 7,144,273 +0.55(+3.20%)
Nov 12, 2004 17.33 17.40 17.19 17.20 6,464,682 -0.02(-0.10%)
Nov 11, 2004 17.23 17.36 17.11 17.22 4,919,398 +0.03(+0.15%)
Nov 10, 2004 17.15 17.39 17.08 17.19 7,203,066 +0.05(+0.27%)
Nov 09, 2004 17.25 17.60 16.99 17.15 12,567,578 -0.41(-2.33%)
Nov 08, 2004 17.69 17.71 17.53 17.56 5,002,958 -0.12(-0.70%)
Nov 05, 2004 17.81 17.90 17.60 17.68 10,075,126 -0.13(-0.74%)
Nov 04, 2004 17.25 17.85 17.20 17.81 9,438,357 +0.58(+3.34%)
Nov 03, 2004 17.28 17.36 17.11 17.24 8,376,148 +0.20(+1.17%)
Nov 02, 2004 17.28 17.30 17.03 17.04 6,026,049 -0.16(-0.92%)
Nov 01, 2004 17.07 17.30 16.92 17.20 5,272,388 +0.14(+0.83%)
Oct 29, 2004 17.10 17.25 16.95 17.06 6,265,850 -0.07(-0.40%)
Oct 28, 2004 16.95 17.19 16.94 17.13 5,485,339 +0.07(+0.41%)
Oct 27, 2004 16.69 17.18 16.66 17.06 8,280,088 +0.33(+1.96%)
Oct 26, 2004 16.40 16.75 16.37 16.73 5,638,108 +0.33(+2.00%)
Oct 25, 2004 16.34 16.46 16.16 16.40 6,097,110 +0.01(+0.07%)
Oct 22, 2004 16.45 16.50 16.24 16.39 6,032,298 -0.06(-0.35%)
Oct 21, 2004 16.09 16.50 15.93 16.45 8,554,842 +0.36(+2.22%)
Oct 20, 2004 16.21 16.30 16.03 16.09 5,665,190 -0.19(-1.15%)
Oct 19, 2004 16.55 16.73 16.24 16.28 7,556,055 -0.27(-1.60%)
Oct 18, 2004 16.23 16.56 16.21 16.54 7,139,412 +0.21(+1.31%)
Oct 15, 2004 16.07 16.36 16.02 16.33 6,999,142 +0.34(+2.13%)
Oct 14, 2004 16.04 16.19 15.95 15.99 9,318,919 +0.10(+0.63%)
Oct 13, 2004 15.94 16.07 15.73 15.89 7,088,257 +0.05(+0.31%)
Oct 12, 2004 15.70 15.90 15.65 15.84 4,082,408 -0.03(-0.18%)
Oct 11, 2004 15.67 15.88 15.63 15.87 3,841,681 +0.24(+1.53%)
Oct 08, 2004 15.84 15.99 15.48 15.63 7,154,457 -0.21(-1.33%)
Oct 07, 2004 15.84 16.14 15.83 15.84 7,330,373 -0.01(-0.04%)
Oct 06, 2004 15.74 15.88 15.66 15.84 3,667,385 +0.10(+0.64%)
Oct 05, 2004 15.88 15.89 15.70 15.74 3,607,667 -0.09(-0.56%)
Oct 04, 2004 15.87 16.15 15.83 15.83 7,474,347 +0.07(+0.42%)
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.