Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 19.51 19.62 19.45 19.48 75,370,960 -0.03(-0.15%)
Dec 30, 2004 19.61 19.64 19.51 19.51 66,314,160 -0.10(-0.52%)
Dec 29, 2004 19.58 19.69 19.56 19.62 65,271,216 -0.04(-0.19%)
Dec 28, 2004 19.58 19.71 19.54 19.65 75,530,592 +0.07(+0.37%)
Dec 27, 2004 19.70 19.76 19.56 19.58 76,740,984 -0.12(-0.59%)
Dec 23, 2004 19.59 19.80 19.56 19.70 90,240,136 +0.03(+0.15%)
Dec 22, 2004 19.57 19.80 19.53 19.67 87,291,640 -0.07(-0.37%)
Dec 21, 2004 19.69 19.81 19.64 19.74 129,796,800 +0.09(+0.45%)
Dec 20, 2004 19.70 19.80 19.61 19.65 117,326,336 -0.01(-0.04%)
Dec 17, 2004 19.69 19.92 19.54 19.66 173,048,144 -0.15(-0.74%)
Dec 16, 2004 19.80 19.89 19.70 19.80 122,050,376 +0.04(+0.18%)
Dec 15, 2004 19.85 19.98 19.74 19.77 145,784,208 -0.09(-0.44%)
Dec 14, 2004 19.72 19.93 19.72 19.86 175,323,008 -0.01(-0.07%)
Dec 13, 2004 19.76 19.89 19.62 19.87 128,653,608 +0.12(+0.63%)
Dec 10, 2004 19.75 19.82 19.72 19.75 97,299,096 -0.11(-0.55%)
Dec 09, 2004 19.78 19.95 19.64 19.86 113,833,680 -0.09(-0.47%)
Dec 08, 2004 19.70 19.95 19.62 19.95 131,180,408 +0.21(+1.07%)
Dec 07, 2004 19.88 19.97 19.69 19.74 153,124,032 -0.19(-0.95%)
Dec 06, 2004 19.76 20.01 19.74 19.93 75,834,352 +0.07(+0.37%)
Dec 03, 2004 19.80 20.01 19.79 19.86 104,909,216 +0.10(+0.52%)
Dec 02, 2004 19.88 19.98 19.63 19.75 131,774,632 -0.12(-0.59%)
Dec 01, 2004 19.65 19.89 19.55 19.87 136,986,880 +0.32(+1.64%)
Nov 30, 2004 19.51 19.70 19.47 19.55 104,171,408 +0.03(+0.15%)
Nov 29, 2004 19.43 19.65 19.40 19.52 91,992,768 +0.12(+0.64%)
Nov 26, 2004 19.37 19.56 19.36 19.40 33,460,158 -0.03(-0.15%)
Nov 24, 2004 19.41 19.49 19.25 19.43 82,378,360 +0.08(+0.41%)
Nov 23, 2004 19.34 19.47 19.25 19.35 96,627,792 -0.09(-0.45%)
Nov 22, 2004 19.51 19.56 19.03 19.43 126,731,336 -0.15(-0.78%)
Nov 19, 2004 19.71 19.74 19.57 19.59 117,677,144 -0.15(-0.78%)
Nov 18, 2004 19.78 19.81 19.69 19.74 86,740,344 -0.07(-0.37%)
Nov 17, 2004 19.87 19.94 19.73 19.81 80,679,888 +0.04(+0.18%)
Nov 16, 2004 19.93 19.94 19.72 19.78 88,485,712 -0.20(-0.99%)
Nov 15, 2004 19.94 20.05 19.83 19.97 143,266,480 -1.88(-8.61%)
Nov 12, 2004 21.99 22.02 21.73 21.85 222,534,224 -0.01(-0.03%)
Nov 11, 2004 21.80 21.93 21.74 21.86 119,803,200 +0.18(+0.84%)
Nov 10, 2004 21.82 21.88 21.65 21.68 115,330,824 -0.03(-0.13%)
Nov 09, 2004 21.46 21.80 21.40 21.71 137,689,024 +0.36(+1.67%)
Nov 08, 2004 21.28 21.50 21.24 21.35 154,695,776 -0.02(-0.10%)
Nov 05, 2004 21.30 21.41 21.17 21.37 130,745,256 +0.23(+1.07%)
Nov 04, 2004 20.69 21.15 20.69 21.15 120,500,968 +0.39(+1.86%)
Nov 03, 2004 20.89 20.89 20.64 20.76 109,254,200 +0.17(+0.81%)
Nov 02, 2004 20.61 20.76 20.44 20.59 122,625,808 +0.12(+0.57%)
Nov 01, 2004 20.53 20.62 20.39 20.48 100,016,776 +0.08(+0.39%)
Oct 29, 2004 20.50 20.53 20.27 20.40 109,725,120 -0.03(-0.14%)
Oct 28, 2004 20.50 20.81 20.34 20.42 86,479,368 -0.10(-0.50%)
Oct 27, 2004 20.32 20.67 20.11 20.53 99,278,560 +0.18(+0.90%)
Oct 26, 2004 20.21 20.34 20.15 20.34 105,551,304 +0.20(+0.98%)
Oct 25, 2004 20.18 20.25 20.09 20.15 84,381,000 -0.08(-0.40%)
Oct 22, 2004 20.64 20.67 20.11 20.23 139,762,288 -0.60(-2.87%)
Oct 21, 2004 21.01 21.07 20.76 20.83 130,266,368 -0.10(-0.49%)
Oct 20, 2004 20.58 20.96 20.50 20.93 94,733,080 +0.38(+1.85%)
Oct 19, 2004 20.80 20.85 20.54 20.55 78,205,624 -0.17(-0.81%)
Oct 18, 2004 20.47 20.75 20.40 20.72 69,050,496 +0.31(+1.50%)
Oct 15, 2004 20.40 20.59 20.29 20.41 68,334,352 +0.14(+0.68%)
Oct 14, 2004 20.45 20.53 20.27 20.27 56,979,512 -0.17(-0.82%)
Oct 13, 2004 20.56 20.61 20.37 20.44 67,884,816 +0.00(+0.00%)
Oct 12, 2004 20.29 20.53 20.28 20.44 77,364,144 -0.02(-0.11%)
Oct 11, 2004 20.56 20.58 20.37 20.46 61,288,836 +0.05(+0.25%)
Oct 08, 2004 20.49 20.66 20.40 20.41 67,961,472 -0.13(-0.64%)
Oct 07, 2004 20.81 20.85 20.53 20.54 52,663,472 -0.26(-1.26%)
Oct 06, 2004 20.70 20.82 20.58 20.80 78,168,736 +0.11(+0.53%)
Oct 05, 2004 20.53 20.75 20.49 20.69 79,564,952 +0.19(+0.92%)
Oct 04, 2004 20.74 20.75 20.47 20.50 85,048,456 -0.09(-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.