Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 16.51 16.63 16.39 16.40 5,281,466 -0.05(-0.30%)
Dec 30, 2004 16.41 16.55 16.34 16.45 4,010,011 +0.04(+0.25%)
Dec 29, 2004 16.20 16.41 16.18 16.41 3,646,496 +0.20(+1.21%)
Dec 28, 2004 16.05 16.26 15.94 16.21 5,854,394 +0.20(+1.28%)
Dec 27, 2004 16.06 16.19 16.01 16.01 5,009,011 +0.02(+0.12%)
Dec 23, 2004 16.00 16.12 15.93 15.99 4,764,092 -0.02(-0.10%)
Dec 22, 2004 15.93 16.22 15.81 16.01 7,338,160 +0.15(+0.94%)
Dec 21, 2004 15.67 15.92 15.66 15.86 4,449,851 +0.17(+1.11%)
Dec 20, 2004 15.73 15.85 15.54 15.68 6,619,344 +0.07(+0.48%)
Dec 17, 2004 15.82 15.96 15.59 15.61 11,607,583 -0.40(-2.50%)
Dec 16, 2004 16.25 16.27 16.01 16.01 9,283,989 -0.24(-1.46%)
Dec 15, 2004 16.08 16.48 15.95 16.25 20,385,792 +0.78(+5.03%)
Dec 14, 2004 15.54 15.56 15.40 15.47 10,376,706 -0.01(-0.09%)
Dec 13, 2004 15.84 15.87 15.46 15.48 9,636,151 -0.20(-1.28%)
Dec 10, 2004 15.93 16.09 15.61 15.68 8,079,440 -0.30(-1.90%)
Dec 09, 2004 15.76 16.02 15.66 15.99 7,521,488 +0.22(+1.42%)
Dec 08, 2004 15.38 15.80 15.38 15.76 8,018,814 +0.35(+2.26%)
Dec 07, 2004 15.57 15.59 15.31 15.42 8,542,951 -0.15(-0.96%)
Dec 06, 2004 15.55 15.74 15.48 15.56 8,649,953 -0.12(-0.79%)
Dec 03, 2004 15.73 15.80 15.56 15.69 7,799,256 -0.11(-0.70%)
Dec 02, 2004 15.46 15.95 15.18 15.80 14,939,114 +0.08(+0.51%)
Dec 01, 2004 15.68 16.06 15.66 15.72 10,307,385 +0.16(+1.01%)
Nov 30, 2004 15.91 16.01 15.52 15.56 10,265,841 -0.39(-2.42%)
Nov 29, 2004 16.27 16.48 15.82 15.95 14,036,729 -0.31(-1.94%)
Nov 26, 2004 16.30 16.45 16.23 16.26 3,003,522 -0.04(-0.25%)
Nov 24, 2004 16.31 16.32 15.95 16.30 9,921,166 -0.01(-0.05%)
Nov 23, 2004 16.30 16.52 16.28 16.31 6,826,100 +0.03(+0.17%)
Nov 22, 2004 16.68 16.68 16.28 16.28 8,843,424 -0.37(-2.24%)
Nov 19, 2004 16.97 17.01 16.63 16.66 7,282,607 -0.46(-2.66%)
Nov 18, 2004 16.89 17.17 16.70 17.11 6,924,406 +0.21(+1.24%)
Nov 17, 2004 16.80 17.15 16.75 16.90 9,518,281 +0.18(+1.09%)
Nov 16, 2004 16.82 16.91 16.68 16.72 7,829,207 -0.29(-1.72%)
Nov 15, 2004 16.61 17.11 16.56 17.01 7,455,065 +0.53(+3.20%)
Nov 12, 2004 16.61 16.68 16.47 16.49 6,745,910 -0.02(-0.10%)
Nov 11, 2004 16.51 16.63 16.39 16.50 5,133,403 +0.02(+0.15%)
Nov 10, 2004 16.43 16.66 16.37 16.48 7,516,415 +0.04(+0.27%)
Nov 09, 2004 16.53 16.87 16.28 16.43 13,114,296 -0.39(-2.33%)
Nov 08, 2004 16.96 16.97 16.80 16.83 5,220,598 -0.12(-0.70%)
Nov 05, 2004 17.07 17.15 16.86 16.94 10,513,417 -0.13(-0.74%)
Nov 04, 2004 16.53 17.10 16.48 17.07 9,848,946 +0.55(+3.34%)
Nov 03, 2004 16.56 16.64 16.40 16.52 8,740,529 +0.19(+1.17%)
Nov 02, 2004 16.56 16.57 16.32 16.33 6,288,195 -0.15(-0.92%)
Nov 01, 2004 16.35 16.58 16.22 16.48 5,501,748 +0.14(+0.83%)
Oct 29, 2004 16.38 16.53 16.24 16.35 6,538,429 -0.07(-0.40%)
Oct 28, 2004 16.24 16.47 16.23 16.41 5,723,963 +0.07(+0.41%)
Oct 27, 2004 16.00 16.46 15.97 16.35 8,640,291 +0.31(+1.96%)
Oct 26, 2004 15.72 16.05 15.69 16.03 5,883,378 +0.31(+2.00%)
Oct 25, 2004 15.66 15.77 15.49 15.72 6,362,348 +0.01(+0.07%)
Oct 22, 2004 15.76 15.81 15.56 15.70 6,294,717 -0.06(-0.35%)
Oct 21, 2004 15.42 15.82 15.27 15.76 8,926,996 +0.34(+2.22%)
Oct 20, 2004 15.54 15.62 15.36 15.42 5,911,638 -0.18(-1.15%)
Oct 19, 2004 15.86 16.03 15.57 15.60 7,884,760 -0.25(-1.60%)
Oct 18, 2004 15.55 15.87 15.53 15.85 7,449,992 +0.20(+1.31%)
Oct 15, 2004 15.40 15.67 15.35 15.65 7,303,620 +0.33(+2.13%)
Oct 14, 2004 15.37 15.51 15.28 15.32 9,724,313 +0.10(+0.63%)
Oct 13, 2004 15.28 15.40 15.08 15.22 7,396,613 +0.05(+0.31%)
Oct 12, 2004 15.04 15.24 15.00 15.18 4,260,002 -0.03(-0.18%)
Oct 11, 2004 15.01 15.22 14.98 15.21 4,008,803 +0.23(+1.53%)
Oct 08, 2004 15.18 15.32 14.83 14.98 7,465,692 -0.20(-1.33%)
Oct 07, 2004 15.18 15.47 15.17 15.18 7,649,261 -0.01(-0.04%)
Oct 06, 2004 15.09 15.22 15.00 15.18 3,826,925 +0.10(+0.64%)
Oct 05, 2004 15.22 15.23 15.05 15.09 3,764,608 -0.09(-0.56%)
Oct 04, 2004 15.21 15.48 15.17 15.17 7,799,498 +0.06(+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.