Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 17.02 17.14 16.89 16.91 5,122,843 -0.05(-0.30%)
Dec 30, 2004 16.92 17.06 16.84 16.96 3,889,575 +0.04(+0.25%)
Dec 29, 2004 16.70 16.92 16.68 16.92 3,536,978 +0.20(+1.21%)
Dec 28, 2004 16.55 16.76 16.43 16.71 5,678,564 +0.21(+1.28%)
Dec 27, 2004 16.56 16.69 16.50 16.50 4,858,572 +0.02(+0.12%)
Dec 23, 2004 16.49 16.62 16.42 16.48 4,621,008 -0.02(-0.10%)
Dec 22, 2004 16.42 16.72 16.30 16.50 7,117,768 +0.15(+0.94%)
Dec 21, 2004 16.16 16.41 16.14 16.35 4,316,205 +0.18(+1.11%)
Dec 20, 2004 16.22 16.34 16.02 16.17 6,420,540 +0.08(+0.48%)
Dec 17, 2004 16.30 16.45 16.08 16.09 11,258,964 -0.41(-2.50%)
Dec 16, 2004 16.75 16.77 16.50 16.50 9,005,156 -0.24(-1.46%)
Dec 15, 2004 16.58 16.99 16.45 16.75 19,773,530 +0.80(+5.03%)
Dec 14, 2004 16.02 16.05 15.88 15.95 10,065,055 -0.01(-0.09%)
Dec 13, 2004 16.33 16.36 15.94 15.96 9,346,742 -0.21(-1.28%)
Dec 10, 2004 16.42 16.59 16.09 16.17 7,836,784 -0.31(-1.90%)
Dec 09, 2004 16.25 16.51 16.15 16.48 7,295,589 +0.23(+1.42%)
Dec 08, 2004 15.85 16.29 15.85 16.25 7,777,979 +0.36(+2.26%)
Dec 07, 2004 16.05 16.08 15.79 15.89 8,286,374 -0.15(-0.96%)
Dec 06, 2004 16.03 16.23 15.96 16.05 8,390,162 -0.13(-0.79%)
Dec 03, 2004 16.22 16.29 16.05 16.17 7,565,015 -0.11(-0.70%)
Dec 02, 2004 15.94 16.44 15.65 16.29 14,490,437 +0.08(+0.51%)
Dec 01, 2004 16.16 16.56 16.15 16.21 9,997,815 +0.16(+1.01%)
Nov 30, 2004 16.40 16.51 16.00 16.04 9,957,519 -0.40(-2.42%)
Nov 29, 2004 16.77 16.99 16.30 16.44 13,615,153 -0.32(-1.93%)
Nov 26, 2004 16.81 16.96 16.73 16.77 2,913,315 -0.04(-0.25%)
Nov 24, 2004 16.82 16.83 16.45 16.81 9,623,196 -0.01(-0.05%)
Nov 23, 2004 16.80 17.03 16.79 16.82 6,621,087 +0.03(+0.17%)
Nov 22, 2004 17.20 17.20 16.79 16.79 8,577,823 -0.38(-2.24%)
Nov 19, 2004 17.50 17.53 17.15 17.17 7,063,883 -0.47(-2.66%)
Nov 18, 2004 17.41 17.70 17.22 17.64 6,716,440 +0.22(+1.24%)
Nov 17, 2004 17.32 17.68 17.27 17.43 9,232,411 +0.19(+1.09%)
Nov 16, 2004 17.34 17.43 17.20 17.24 7,594,066 -0.30(-1.72%)
Nov 15, 2004 17.13 17.64 17.07 17.54 7,231,161 +0.54(+3.20%)
Nov 12, 2004 17.12 17.19 16.98 17.00 6,543,305 -0.02(-0.10%)
Nov 11, 2004 17.02 17.15 16.90 17.01 4,979,228 +0.03(+0.15%)
Nov 10, 2004 16.94 17.18 16.88 16.99 7,290,669 +0.05(+0.27%)
Nov 09, 2004 17.04 17.39 16.79 16.94 12,720,424 -0.40(-2.33%)
Nov 08, 2004 17.48 17.50 17.32 17.35 5,063,804 -0.12(-0.70%)
Nov 05, 2004 17.60 17.69 17.39 17.47 10,197,659 -0.13(-0.74%)
Nov 04, 2004 17.04 17.63 16.99 17.60 9,553,145 +0.57(+3.34%)
Nov 03, 2004 17.07 17.16 16.90 17.03 8,478,018 +0.20(+1.17%)
Nov 02, 2004 17.07 17.09 16.82 16.83 6,099,337 -0.16(-0.92%)
Nov 01, 2004 16.86 17.09 16.72 16.99 5,336,510 +0.14(+0.83%)
Oct 29, 2004 16.89 17.04 16.75 16.85 6,342,055 -0.07(-0.40%)
Oct 28, 2004 16.75 16.98 16.74 16.92 5,552,051 +0.07(+0.41%)
Oct 27, 2004 16.49 16.97 16.46 16.85 8,380,790 +0.32(+1.96%)
Oct 26, 2004 16.20 16.55 16.18 16.53 5,706,678 +0.32(+2.00%)
Oct 25, 2004 16.15 16.26 15.97 16.20 6,171,262 +0.01(+0.07%)
Oct 22, 2004 16.25 16.30 16.04 16.19 6,105,663 -0.06(-0.35%)
Oct 21, 2004 15.90 16.30 15.74 16.25 8,658,885 +0.35(+2.22%)
Oct 20, 2004 16.02 16.10 15.84 15.90 5,734,089 -0.18(-1.15%)
Oct 19, 2004 16.35 16.52 16.05 16.08 7,647,951 -0.26(-1.60%)
Oct 18, 2004 16.03 16.36 16.01 16.34 7,226,241 +0.21(+1.31%)
Oct 15, 2004 15.88 16.16 15.82 16.13 7,084,265 +0.34(+2.13%)
Oct 14, 2004 15.85 15.99 15.76 15.80 9,432,255 +0.10(+0.63%)
Oct 13, 2004 15.75 15.87 15.55 15.70 7,174,464 +0.05(+0.31%)
Oct 12, 2004 15.51 15.71 15.47 15.65 4,132,058 -0.03(-0.18%)
Oct 11, 2004 15.48 15.69 15.44 15.68 3,888,403 +0.24(+1.53%)
Oct 08, 2004 15.65 15.80 15.29 15.44 7,241,469 -0.21(-1.33%)
Oct 07, 2004 15.65 15.95 15.64 15.65 7,419,525 -0.01(-0.04%)
Oct 06, 2004 15.55 15.69 15.47 15.65 3,711,988 +0.10(+0.64%)
Oct 05, 2004 15.69 15.70 15.51 15.55 3,651,543 -0.09(-0.56%)
Oct 04, 2004 15.68 15.96 15.64 15.64 7,565,249 +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.