Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 24.74 25.04 24.56 24.64 3,896,974 -0.18(-0.73%)
Nov 29, 2004 25.07 25.27 24.60 24.82 3,680,873 -0.09(-0.36%)
Nov 26, 2004 24.99 25.15 24.91 24.91 1,126,388 -0.09(-0.36%)
Nov 24, 2004 24.87 25.07 24.79 25.00 2,910,398 +0.08(+0.34%)
Nov 23, 2004 24.94 25.17 24.62 24.92 3,879,336 +0.06(+0.22%)
Nov 22, 2004 24.79 24.97 24.48 24.86 3,160,914 +0.13(+0.54%)
Nov 19, 2004 25.11 25.18 24.73 24.73 3,921,064 -0.40(-1.61%)
Nov 18, 2004 25.17 25.28 25.04 25.13 2,568,681 +0.10(+0.39%)
Nov 17, 2004 24.90 25.17 24.85 25.04 4,302,359 +0.11(+0.45%)
Nov 16, 2004 25.23 25.24 24.83 24.92 3,693,206 -0.31(-1.22%)
Nov 15, 2004 25.34 25.41 25.01 25.23 4,175,882 -0.31(-1.20%)
Nov 12, 2004 25.47 25.63 25.29 25.54 3,269,752 +0.03(+0.14%)
Nov 11, 2004 25.57 25.65 25.28 25.50 3,143,419 +0.11(+0.44%)
Nov 10, 2004 25.31 25.66 25.31 25.39 4,192,086 +0.10(+0.41%)
Nov 09, 2004 25.25 25.51 25.18 25.29 4,563,629 +0.04(+0.17%)
Nov 08, 2004 25.07 25.41 24.98 25.24 4,210,298 +0.17(+0.70%)
Nov 05, 2004 24.93 25.28 24.79 25.07 5,718,410 +0.27(+1.07%)
Nov 04, 2004 24.42 24.85 24.34 24.81 6,369,292 +0.50(+2.07%)
Nov 03, 2004 24.41 24.60 24.24 24.30 5,013,181 +0.28(+1.16%)
Nov 02, 2004 24.48 24.48 23.89 24.02 8,794,290 -0.41(-1.68%)
Nov 01, 2004 23.54 24.60 23.50 24.44 12,063,469 +0.95(+4.04%)
Oct 29, 2004 23.45 23.82 23.36 23.49 7,165,579 +0.05(+0.21%)
Oct 28, 2004 23.26 23.81 23.19 23.44 6,685,771 +0.19(+0.81%)
Oct 27, 2004 23.10 23.52 22.98 23.25 7,646,678 +0.27(+1.18%)
Oct 26, 2004 22.62 23.12 22.58 22.98 9,679,770 +0.50(+2.23%)
Oct 25, 2004 22.69 22.89 22.21 22.48 10,211,345 -0.34(-1.50%)
Oct 22, 2004 23.03 23.19 22.76 22.82 8,495,593 -0.20(-0.85%)
Oct 21, 2004 23.54 23.63 22.95 23.01 12,864,488 -0.56(-2.37%)
Oct 20, 2004 24.71 24.71 23.12 23.57 14,436,270 -1.14(-4.63%)
Oct 19, 2004 24.37 24.83 24.34 24.71 5,859,084 +0.55(+2.28%)
Oct 18, 2004 24.41 24.42 24.13 24.16 4,141,467 -0.24(-1.00%)
Oct 15, 2004 24.25 24.69 24.25 24.41 3,060,822 +0.15(+0.63%)
Oct 14, 2004 24.48 24.51 24.02 24.25 3,772,935 -0.24(-0.97%)
Oct 13, 2004 24.69 25.02 24.30 24.49 3,802,188 -0.15(-0.62%)
Oct 12, 2004 24.62 24.81 24.54 24.64 3,145,570 -0.14(-0.56%)
Oct 11, 2004 24.93 25.07 24.56 24.78 3,224,009 -0.15(-0.59%)
Oct 08, 2004 24.75 25.21 24.65 24.93 4,115,655 +0.04(+0.17%)
Oct 07, 2004 25.49 25.51 24.89 24.89 4,018,431 -0.71(-2.78%)
Oct 06, 2004 25.46 25.60 25.26 25.60 3,105,275 +0.14(+0.55%)
Oct 05, 2004 25.43 25.68 25.32 25.46 2,747,068 -0.07(-0.27%)
Oct 04, 2004 25.70 25.96 25.47 25.53 4,555,169 -0.10(-0.41%)
Oct 01, 2004 25.03 25.66 24.93 25.64 4,976,471 +0.63(+2.51%)
Sep 30, 2004 24.78 25.17 24.78 25.01 4,635,185 +0.12(+0.48%)
Sep 29, 2004 24.68 25.06 24.67 24.89 3,469,649 +0.07(+0.28%)
Sep 28, 2004 24.48 24.99 24.41 24.82 4,435,432 +0.35(+1.42%)
Sep 27, 2004 24.49 24.65 24.44 24.47 3,946,876 -0.17(-0.71%)
Sep 24, 2004 24.65 24.74 24.55 24.64 2,567,247 -0.11(-0.45%)
Sep 23, 2004 24.68 24.86 24.50 24.76 4,226,215 -0.01(-0.03%)
Sep 22, 2004 25.01 25.01 24.57 24.76 5,220,534 -0.46(-1.82%)
Sep 21, 2004 25.51 25.59 25.04 25.22 4,791,632 -0.29(-1.12%)
Sep 20, 2004 25.41 25.72 25.31 25.51 2,927,032 -0.11(-0.44%)
Sep 17, 2004 25.70 25.80 25.51 25.62 3,902,136 +0.12(+0.47%)
Sep 16, 2004 25.35 25.73 25.29 25.50 3,887,079 +0.13(+0.52%)
Sep 15, 2004 25.66 25.79 25.33 25.37 2,898,783 -0.29(-1.11%)
Sep 14, 2004 25.52 25.73 25.47 25.66 2,972,633 +0.07(+0.27%)
Sep 13, 2004 25.42 25.64 25.24 25.59 4,961,414 +0.17(+0.66%)
Sep 10, 2004 25.20 25.45 25.14 25.42 5,118,722 +0.08(+0.33%)
Sep 09, 2004 25.43 25.54 25.13 25.34 4,922,554 -0.10(-0.38%)
Sep 08, 2004 25.58 25.72 25.32 25.43 5,478,506 -0.27(-1.03%)
Sep 07, 2004 25.42 25.86 25.42 25.70 5,826,819 +0.33(+1.29%)
Sep 03, 2004 25.45 25.76 25.37 25.37 3,068,709 -0.14(-0.55%)
Sep 02, 2004 25.07 25.57 25.04 25.51 2,419,404 +0.40(+1.61%)
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.