Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 22.33 22.33 21.77 21.79 775,200 -0.54(-2.42%)
Nov 29, 2004 21.98 22.35 21.71 22.33 491,200 +0.25(+1.13%)
Nov 26, 2004 22.28 22.44 22.05 22.08 176,800 -0.20(-0.90%)
Nov 24, 2004 21.90 22.36 21.90 22.28 348,700 +0.33(+1.50%)
Nov 23, 2004 21.60 22.04 21.60 21.95 571,900 +0.30(+1.39%)
Nov 22, 2004 21.05 21.78 21.05 21.65 502,300 +0.59(+2.80%)
Nov 19, 2004 21.76 22.35 20.86 21.06 833,800 -0.74(-3.39%)
Nov 18, 2004 20.75 21.84 20.54 21.80 1,236,400 +1.72(+8.57%)
Nov 17, 2004 20.00 20.49 19.89 20.08 1,412,400 +0.39(+1.98%)
Nov 16, 2004 21.00 21.00 19.67 19.69 1,119,100 -1.47(-6.95%)
Nov 15, 2004 21.30 21.54 20.93 21.16 281,200 -0.12(-0.56%)
Nov 12, 2004 20.67 21.35 20.62 21.28 237,100 +0.56(+2.70%)
Nov 11, 2004 20.67 20.80 20.20 20.72 255,800 +0.10(+0.48%)
Nov 10, 2004 20.50 20.74 20.06 20.62 297,800 +0.09(+0.44%)
Nov 09, 2004 20.53 20.65 20.12 20.53 295,100 -0.10(-0.48%)
Nov 08, 2004 20.55 20.85 20.45 20.63 365,500 -0.02(-0.10%)
Nov 05, 2004 20.00 20.65 20.00 20.65 1,139,700 +0.78(+3.93%)
Nov 04, 2004 19.45 20.00 19.45 19.87 492,500 +0.28(+1.43%)
Nov 03, 2004 19.15 19.79 19.15 19.59 392,800 +0.61(+3.21%)
Nov 02, 2004 19.60 19.60 18.85 18.98 1,028,400 -0.37(-1.91%)
Nov 01, 2004 19.45 19.73 19.30 19.35 732,400 -0.30(-1.53%)
Oct 29, 2004 20.21 20.32 19.62 19.65 758,800 -0.56(-2.77%)
Oct 28, 2004 19.70 20.21 19.27 20.21 1,214,200 +0.81(+4.18%)
Oct 27, 2004 22.70 22.70 19.25 19.40 3,581,900 -3.97(-16.99%)
Oct 26, 2004 23.46 23.60 23.05 23.37 379,100 -0.09(-0.38%)
Oct 25, 2004 23.15 23.69 23.10 23.46 354,500 +0.31(+1.34%)
Oct 22, 2004 23.11 23.85 22.75 23.15 374,100 -0.01(-0.04%)
Oct 21, 2004 22.94 23.24 22.79 23.16 159,700 +0.22(+0.96%)
Oct 20, 2004 22.95 23.10 22.70 22.94 187,300 -0.10(-0.43%)
Oct 19, 2004 23.28 23.54 23.03 23.04 309,800 -0.23(-0.99%)
Oct 18, 2004 22.90 23.58 22.72 23.27 283,600 +0.31(+1.35%)
Oct 15, 2004 22.25 23.11 22.25 22.96 442,900 +0.76(+3.42%)
Oct 14, 2004 22.40 22.42 21.60 22.20 575,800 -0.04(-0.18%)
Oct 13, 2004 23.06 23.06 22.23 22.24 322,400 -0.81(-3.51%)
Oct 12, 2004 23.20 23.20 22.63 23.05 407,300 -0.21(-0.90%)
Oct 11, 2004 24.23 24.28 23.25 23.26 527,400 -1.15(-4.71%)
Oct 08, 2004 24.35 24.63 24.27 24.41 434,600 -0.06(-0.25%)
Oct 07, 2004 24.23 24.60 23.95 24.47 371,000 +0.29(+1.20%)
Oct 06, 2004 24.00 24.19 23.92 24.18 209,500 +0.22(+0.92%)
Oct 05, 2004 24.06 24.08 23.85 23.96 424,800 -0.04(-0.17%)
Oct 04, 2004 23.18 24.28 23.17 24.00 587,400 +0.95(+4.12%)
Oct 01, 2004 22.72 23.13 22.70 23.05 280,700 +0.46(+2.04%)
Sep 30, 2004 22.85 22.95 22.59 22.59 318,100 -0.16(-0.70%)
Sep 29, 2004 22.75 22.95 22.62 22.75 199,300 -0.08(-0.35%)
Sep 28, 2004 23.05 23.06 22.51 22.83 356,200 -0.27(-1.17%)
Sep 27, 2004 22.77 23.16 22.55 23.10 387,900 +0.23(+1.01%)
Sep 24, 2004 22.59 23.01 22.56 22.87 192,600 +0.29(+1.28%)
Sep 23, 2004 22.52 22.71 22.27 22.58 285,800 +0.06(+0.27%)
Sep 22, 2004 22.84 22.90 22.51 22.52 188,100 -0.32(-1.40%)
Sep 21, 2004 22.74 23.00 22.72 22.84 392,400 +0.20(+0.88%)
Sep 20, 2004 22.57 22.95 22.40 22.64 332,100 -0.06(-0.26%)
Sep 17, 2004 22.80 22.86 22.50 22.70 619,900 +0.11(+0.49%)
Sep 16, 2004 21.62 23.22 21.62 22.59 874,500 +0.79(+3.62%)
Sep 15, 2004 21.47 21.95 21.30 21.80 607,800 +0.30(+1.40%)
Sep 14, 2004 22.10 22.10 21.38 21.50 778,200 -0.55(-2.49%)
Sep 13, 2004 22.02 22.19 21.97 22.05 373,400 +0.10(+0.46%)
Sep 10, 2004 21.89 22.14 21.76 21.95 533,300 +0.07(+0.32%)
Sep 09, 2004 21.70 21.88 21.60 21.88 331,300 +0.17(+0.78%)
Sep 08, 2004 21.40 21.95 21.40 21.71 454,200 +0.00(+0.00%)
Sep 07, 2004 21.30 22.14 21.25 21.71 1,139,300 +1.45(+7.16%)
Sep 03, 2004 20.26 20.51 20.15 20.26 407,500 +0.00(+0.00%)
Sep 02, 2004 20.02 20.47 19.92 20.26 750,000 +0.24(+1.20%)
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.