Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 23.19 23.68 23.10 23.56 14,399,100 +0.70(+3.06%)
Dec 30, 2004 22.96 23.15 22.76 22.86 6,495,300 -0.09(-0.39%)
Dec 29, 2004 22.68 23.23 22.62 22.95 7,368,300 +0.20(+0.88%)
Dec 28, 2004 22.92 23.10 22.66 22.75 7,290,300 -0.12(-0.52%)
Dec 27, 2004 23.39 23.49 22.75 22.87 7,705,200 -0.20(-0.87%)
Dec 23, 2004 22.88 23.33 22.77 23.07 9,174,300 +0.06(+0.26%)
Dec 22, 2004 23.44 23.55 22.96 23.01 10,545,600 +0.03(+0.13%)
Dec 21, 2004 22.81 23.14 22.25 22.98 22,485,000 +0.17(+0.75%)
Dec 20, 2004 23.33 23.69 22.69 22.81 22,468,200 -0.25(-1.08%)
Dec 17, 2004 24.09 24.19 22.79 23.06 30,356,100 -0.59(-2.49%)
Dec 16, 2004 24.02 24.86 23.61 23.65 38,100,900 +0.31(+1.33%)
Dec 15, 2004 23.36 23.41 23.00 23.34 10,819,200 +0.21(+0.91%)
Dec 14, 2004 22.69 23.15 22.65 23.13 12,824,700 +0.46(+2.03%)
Dec 13, 2004 22.96 23.26 22.56 22.67 18,450,600 -0.64(-2.75%)
Dec 10, 2004 23.40 23.56 23.17 23.31 16,321,200 +0.44(+1.92%)
Dec 09, 2004 22.67 23.11 22.23 22.87 21,749,100 -0.21(-0.91%)
Dec 08, 2004 23.13 23.50 22.90 23.08 21,818,100 +0.27(+1.18%)
Dec 07, 2004 22.99 24.96 22.54 22.81 73,176,300 +1.09(+5.02%)
Dec 06, 2004 20.83 21.89 20.46 21.72 24,262,500 +0.99(+4.78%)
Dec 03, 2004 20.35 21.00 20.28 20.73 33,682,800 +0.86(+4.33%)
Dec 02, 2004 19.42 20.02 19.27 19.87 18,966,300 +0.26(+1.33%)
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.