Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 20.25 20.37 20.20 20.23 72,594,120 -0.03(-0.15%)
Dec 30, 2004 20.36 20.40 20.25 20.26 63,870,988 -0.11(-0.52%)
Dec 29, 2004 20.33 20.44 20.30 20.37 62,866,472 -0.04(-0.19%)
Dec 28, 2004 20.33 20.46 20.29 20.40 72,747,864 +0.08(+0.37%)
Dec 27, 2004 20.45 20.52 20.30 20.33 73,913,664 -0.12(-0.59%)
Dec 23, 2004 20.34 20.55 20.31 20.45 86,915,472 +0.03(+0.15%)
Dec 22, 2004 20.32 20.55 20.27 20.42 84,075,608 -0.08(-0.37%)
Dec 21, 2004 20.44 20.57 20.40 20.49 125,014,784 +0.09(+0.45%)
Dec 20, 2004 20.45 20.55 20.36 20.40 113,003,760 -0.01(-0.04%)
Dec 17, 2004 20.44 20.68 20.29 20.41 166,672,640 -0.15(-0.74%)
Dec 16, 2004 20.55 20.65 20.45 20.56 117,553,752 +0.04(+0.18%)
Dec 15, 2004 20.61 20.74 20.49 20.52 140,413,184 -0.09(-0.44%)
Dec 14, 2004 20.48 20.69 20.47 20.62 168,863,696 -0.02(-0.07%)
Dec 13, 2004 20.52 20.65 20.37 20.63 123,913,704 +0.13(+0.63%)
Dec 10, 2004 20.50 20.58 20.47 20.50 93,714,368 -0.11(-0.55%)
Dec 09, 2004 20.54 20.71 20.40 20.62 109,639,776 -0.10(-0.48%)
Dec 08, 2004 20.45 20.71 20.37 20.71 126,347,408 +0.22(+1.07%)
Dec 07, 2004 20.64 20.73 20.44 20.49 147,482,576 -0.20(-0.95%)
Dec 06, 2004 20.52 20.77 20.49 20.69 73,040,440 +0.08(+0.37%)
Dec 03, 2004 20.56 20.77 20.55 20.62 101,044,112 +0.11(+0.52%)
Dec 02, 2004 20.65 20.74 20.38 20.51 126,919,744 -0.12(-0.59%)
Dec 01, 2004 20.40 20.65 20.30 20.63 131,939,952 +0.33(+1.64%)
Nov 30, 2004 20.25 20.45 20.21 20.30 100,333,488 +0.03(+0.15%)
Nov 29, 2004 20.17 20.40 20.15 20.27 88,603,536 +0.13(+0.64%)
Nov 26, 2004 20.11 20.30 20.10 20.14 32,227,406 -0.03(-0.15%)
Nov 24, 2004 20.15 20.24 19.99 20.17 79,343,344 +0.08(+0.41%)
Nov 23, 2004 20.08 20.21 19.99 20.09 93,067,792 -0.09(-0.45%)
Nov 22, 2004 20.25 20.30 19.76 20.18 122,062,256 -0.16(-0.78%)
Nov 19, 2004 20.46 20.49 20.32 20.34 113,341,632 -0.16(-0.78%)
Nov 18, 2004 20.54 20.57 20.44 20.49 83,544,624 -0.08(-0.37%)
Nov 17, 2004 20.63 20.71 20.49 20.57 77,707,456 +0.04(+0.18%)
Nov 16, 2004 20.69 20.70 20.48 20.53 85,225,688 -0.20(-0.99%)
Nov 15, 2004 20.70 20.82 20.59 20.74 137,988,192 -1.95(-8.61%)
Nov 12, 2004 22.83 22.86 22.56 22.69 214,335,552 -0.01(-0.03%)
Nov 11, 2004 22.63 22.77 22.58 22.70 115,389,368 +0.19(+0.84%)
Nov 10, 2004 22.65 22.71 22.48 22.51 111,081,760 -0.03(-0.13%)
Nov 09, 2004 22.28 22.63 22.22 22.54 132,616,240 +0.37(+1.67%)
Nov 08, 2004 22.09 22.32 22.05 22.17 148,996,416 -0.02(-0.10%)
Nov 05, 2004 22.11 22.23 21.98 22.19 125,928,288 +0.23(+1.07%)
Nov 04, 2004 21.49 21.96 21.49 21.96 116,061,424 +0.40(+1.86%)
Nov 03, 2004 21.69 21.69 21.43 21.55 105,229,016 +0.17(+0.81%)
Nov 02, 2004 21.40 21.55 21.22 21.38 118,107,984 +0.12(+0.57%)
Nov 01, 2004 21.32 21.41 21.17 21.26 96,331,920 +0.08(+0.39%)
Oct 29, 2004 21.29 21.31 21.05 21.18 105,682,592 -0.03(-0.14%)
Oct 28, 2004 21.28 21.61 21.12 21.21 83,293,264 -0.11(-0.50%)
Oct 27, 2004 21.09 21.46 20.88 21.31 95,620,904 +0.19(+0.90%)
Oct 26, 2004 20.98 21.12 20.92 21.12 101,662,544 +0.20(+0.98%)
Oct 25, 2004 20.95 21.02 20.86 20.92 81,272,208 -0.08(-0.40%)
Oct 22, 2004 21.43 21.46 20.88 21.00 134,613,120 -0.62(-2.87%)
Oct 21, 2004 21.81 21.87 21.55 21.62 125,467,048 -0.11(-0.49%)
Oct 20, 2004 21.36 21.77 21.29 21.73 91,242,888 +0.39(+1.85%)
Oct 19, 2004 21.60 21.64 21.33 21.33 75,324,344 -0.17(-0.81%)
Oct 18, 2004 21.25 21.54 21.18 21.51 66,506,512 +0.32(+1.50%)
Oct 15, 2004 21.18 21.38 21.06 21.19 65,816,756 +0.14(+0.68%)
Oct 14, 2004 21.23 21.32 21.05 21.05 54,880,252 -0.17(-0.82%)
Oct 13, 2004 21.34 21.40 21.15 21.22 65,383,776 +0.00(+0.00%)
Oct 12, 2004 21.07 21.32 21.05 21.22 74,513,864 -0.02(-0.11%)
Oct 11, 2004 21.35 21.36 21.15 21.24 59,030,808 +0.05(+0.25%)
Oct 08, 2004 21.27 21.45 21.18 21.19 65,457,612 -0.14(-0.64%)
Oct 07, 2004 21.61 21.64 21.32 21.33 50,723,224 -0.27(-1.26%)
Oct 06, 2004 21.49 21.61 21.37 21.60 75,288,816 +0.11(+0.53%)
Oct 05, 2004 21.31 21.54 21.27 21.49 76,633,592 +0.20(+0.92%)
Oct 04, 2004 21.53 21.55 21.25 21.29 81,915,072 -0.10(-0.46%)
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.