Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 41.63 41.85 41.40 41.52 492,431 -0.02(-0.06%)
Dec 30, 2004 41.45 41.73 41.36 41.54 523,104 +0.16(+0.38%)
Dec 29, 2004 41.21 41.39 41.04 41.39 535,939 -0.01(-0.01%)
Dec 28, 2004 40.91 41.39 40.88 41.39 573,114 +0.72(+1.77%)
Dec 27, 2004 41.12 41.12 40.61 40.67 479,928 -0.31(-0.76%)
Dec 23, 2004 41.54 41.56 40.98 40.98 851,002 -0.47(-1.13%)
Dec 22, 2004 41.18 41.76 41.15 41.45 1,418,115 +0.76(+1.86%)
Dec 21, 2004 39.90 40.79 39.41 40.70 946,688 +0.80(+2.00%)
Dec 20, 2004 40.12 40.31 39.77 39.90 523,770 +0.14(+0.35%)
Dec 17, 2004 40.29 40.29 39.47 39.76 2,311,126 -0.83(-2.05%)
Dec 16, 2004 40.97 40.97 40.43 40.59 1,057,377 -0.59(-1.44%)
Dec 15, 2004 40.43 41.32 40.13 41.19 2,113,253 +0.74(+1.82%)
Dec 14, 2004 39.32 40.64 39.32 40.45 1,672,499 +0.94(+2.38%)
Dec 13, 2004 38.60 39.72 38.57 39.51 1,383,942 +1.16(+3.03%)
Dec 10, 2004 38.33 38.96 38.27 38.34 788,990 -0.08(-0.22%)
Dec 09, 2004 38.36 38.46 38.01 38.43 1,085,215 +0.04(+0.09%)
Dec 08, 2004 37.98 38.60 37.98 38.39 992,530 +0.41(+1.09%)
Dec 07, 2004 37.98 38.36 37.85 37.98 1,499,798 +0.00(+0.00%)
Dec 06, 2004 38.28 38.29 37.81 37.98 1,155,896 -0.37(-0.95%)
Dec 03, 2004 38.60 38.67 38.19 38.34 996,698 -0.20(-0.51%)
Dec 02, 2004 38.91 39.02 38.47 38.54 888,010 -0.45(-1.15%)
Dec 01, 2004 38.72 39.23 38.58 38.99 1,526,970 +0.27(+0.70%)
Nov 30, 2004 39.05 39.09 38.66 38.72 934,185 -0.37(-0.94%)
Nov 29, 2004 38.96 39.47 38.87 39.09 1,568,312 +0.13(+0.32%)
Nov 26, 2004 39.01 39.28 38.95 38.96 356,237 -0.07(-0.18%)
Nov 24, 2004 38.75 39.36 38.75 39.03 1,214,741 +0.34(+0.88%)
Nov 23, 2004 38.82 38.95 38.10 38.69 1,285,922 -0.19(-0.48%)
Nov 22, 2004 38.66 39.03 38.42 38.88 1,221,576 +0.10(+0.26%)
Nov 19, 2004 39.62 39.63 38.43 38.78 1,631,657 -0.67(-1.70%)
Nov 18, 2004 39.85 39.86 39.17 39.45 1,472,626 -0.40(-1.01%)
Nov 17, 2004 38.64 41.09 38.64 39.85 5,937,681 +1.74(+4.56%)
Nov 16, 2004 38.38 38.38 38.00 38.11 1,118,055 -0.52(-1.34%)
Nov 15, 2004 38.42 38.75 38.39 38.63 1,598,151 +0.17(+0.45%)
Nov 12, 2004 38.18 38.57 38.10 38.45 1,036,206 +0.31(+0.82%)
Nov 11, 2004 38.24 38.27 38.03 38.14 1,046,374 -0.07(-0.17%)
Nov 10, 2004 38.35 38.59 37.87 38.21 2,072,745 -0.05(-0.13%)
Nov 09, 2004 37.37 38.75 37.19 38.25 2,851,234 +1.06(+2.84%)
Nov 08, 2004 37.07 37.54 37.07 37.20 1,736,178 -0.26(-0.70%)
Nov 05, 2004 36.89 37.59 36.83 37.46 2,112,587 +0.57(+1.54%)
Nov 04, 2004 35.78 36.95 35.77 36.89 2,093,416 +1.05(+2.93%)
Nov 03, 2004 35.69 36.45 35.64 35.84 1,904,045 +0.65(+1.84%)
Nov 02, 2004 34.88 35.38 34.73 35.20 1,606,819 +0.44(+1.26%)
Nov 01, 2004 35.24 35.24 34.58 34.76 1,960,056 -0.49(-1.38%)
Oct 29, 2004 35.12 35.37 34.91 35.24 1,050,208 +0.14(+0.39%)
Oct 28, 2004 35.41 35.41 34.90 35.10 1,490,629 -0.31(-0.86%)
Oct 27, 2004 34.02 35.55 34.01 35.41 2,720,874 +1.37(+4.02%)
Oct 26, 2004 33.14 34.21 32.89 34.04 2,298,624 +1.03(+3.11%)
Oct 25, 2004 33.41 33.41 32.71 33.02 2,780,386 -0.40(-1.19%)
Oct 22, 2004 33.95 33.95 33.24 33.41 1,336,432 -0.49(-1.45%)
Oct 21, 2004 33.65 34.01 33.35 33.91 3,997,628 -0.34(-1.00%)
Oct 20, 2004 34.64 34.76 33.05 34.25 5,123,852 -1.33(-3.74%)
Oct 19, 2004 35.21 35.77 35.09 35.58 2,327,463 +0.62(+1.77%)
Oct 18, 2004 34.78 34.96 34.44 34.96 1,205,073 +0.24(+0.69%)
Oct 15, 2004 34.71 34.82 34.27 34.72 1,325,763 +0.01(+0.03%)
Oct 14, 2004 35.12 35.21 34.68 34.71 1,557,476 -0.41(-1.18%)
Oct 13, 2004 35.38 35.45 34.89 35.12 1,797,691 -0.14(-0.41%)
Oct 12, 2004 35.02 35.31 34.76 35.27 1,839,032 +0.17(+0.50%)
Oct 11, 2004 34.82 35.13 34.65 35.09 1,035,706 +0.35(+1.02%)
Oct 08, 2004 35.40 35.45 34.60 34.74 2,011,566 -0.67(-1.90%)
Oct 07, 2004 36.11 36.20 35.38 35.41 1,904,045 -0.76(-2.11%)
Oct 06, 2004 35.63 36.23 35.61 36.17 1,782,021 +0.55(+1.53%)
Oct 05, 2004 35.65 35.75 35.33 35.63 1,907,046 -0.14(-0.39%)
Oct 04, 2004 36.49 36.65 35.72 35.76 1,858,203 -0.72(-1.97%)
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.