Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 19.51 19.70 19.47 19.55 104,169,136 +0.03(+0.15%)
Nov 29, 2004 19.43 19.65 19.40 19.52 91,990,760 +0.12(+0.64%)
Nov 26, 2004 19.37 19.56 19.36 19.40 33,459,426 -0.03(-0.15%)
Nov 24, 2004 19.41 19.49 19.25 19.43 82,376,560 +0.08(+0.42%)
Nov 23, 2004 19.34 19.47 19.25 19.35 96,625,680 -0.09(-0.45%)
Nov 22, 2004 19.51 19.56 19.03 19.43 126,728,568 -0.15(-0.78%)
Nov 19, 2004 19.71 19.74 19.57 19.59 117,674,568 -0.15(-0.78%)
Nov 18, 2004 19.78 19.81 19.69 19.74 86,738,448 -0.07(-0.37%)
Nov 17, 2004 19.87 19.94 19.73 19.81 80,678,128 +0.04(+0.18%)
Nov 16, 2004 19.93 19.94 19.72 19.78 88,483,784 -0.20(-0.99%)
Nov 15, 2004 19.94 20.05 19.83 19.97 143,263,344 -1.88(-8.61%)
Nov 12, 2004 21.99 22.02 21.73 21.85 222,529,376 -0.01(-0.03%)
Nov 11, 2004 21.80 21.93 21.74 21.86 119,800,584 +0.18(+0.84%)
Nov 10, 2004 21.82 21.88 21.65 21.68 115,328,304 -0.03(-0.13%)
Nov 09, 2004 21.46 21.80 21.40 21.71 137,686,016 +0.36(+1.67%)
Nov 08, 2004 21.28 21.50 21.24 21.35 154,692,400 -0.02(-0.10%)
Nov 05, 2004 21.30 21.41 21.17 21.37 130,742,400 +0.23(+1.07%)
Nov 04, 2004 20.69 21.15 20.69 21.15 120,498,336 +0.39(+1.86%)
Nov 03, 2004 20.89 20.89 20.64 20.76 109,251,816 +0.17(+0.81%)
Nov 02, 2004 20.61 20.76 20.44 20.59 122,623,136 +0.12(+0.57%)
Nov 01, 2004 20.53 20.62 20.39 20.48 100,014,592 +0.08(+0.39%)
Oct 29, 2004 20.51 20.53 20.27 20.40 109,722,728 -0.03(-0.14%)
Oct 28, 2004 20.50 20.81 20.34 20.43 86,477,480 -0.10(-0.50%)
Oct 27, 2004 20.32 20.67 20.11 20.53 99,276,392 +0.18(+0.90%)
Oct 26, 2004 20.21 20.34 20.15 20.34 105,549,000 +0.20(+0.98%)
Oct 25, 2004 20.18 20.25 20.09 20.15 84,379,160 -0.08(-0.40%)
Oct 22, 2004 20.64 20.67 20.11 20.23 139,759,248 -0.60(-2.87%)
Oct 21, 2004 21.01 21.07 20.76 20.83 130,263,520 -0.10(-0.49%)
Oct 20, 2004 20.58 20.96 20.51 20.93 94,731,008 +0.38(+1.85%)
Oct 19, 2004 20.80 20.85 20.54 20.55 78,203,920 -0.17(-0.81%)
Oct 18, 2004 20.47 20.75 20.40 20.72 69,048,992 +0.31(+1.50%)
Oct 15, 2004 20.40 20.59 20.29 20.41 68,332,864 +0.14(+0.68%)
Oct 14, 2004 20.45 20.53 20.27 20.27 56,978,268 -0.17(-0.82%)
Oct 13, 2004 20.56 20.61 20.37 20.44 67,883,328 +0.00(+0.00%)
Oct 12, 2004 20.29 20.53 20.28 20.44 77,362,456 -0.02(-0.11%)
Oct 11, 2004 20.56 20.58 20.37 20.46 61,287,496 +0.05(+0.25%)
Oct 08, 2004 20.49 20.66 20.40 20.41 67,959,992 -0.13(-0.64%)
Oct 07, 2004 20.81 20.85 20.53 20.54 52,662,320 -0.26(-1.26%)
Oct 06, 2004 20.70 20.82 20.59 20.80 78,167,032 +0.11(+0.53%)
Oct 05, 2004 20.53 20.75 20.49 20.69 79,563,216 +0.19(+0.92%)
Oct 04, 2004 20.74 20.75 20.47 20.51 85,046,600 -0.09(-0.46%)
Oct 01, 2004 20.29 20.65 20.26 20.60 90,925,080 +0.44(+2.17%)
Sep 30, 2004 20.12 20.26 20.07 20.16 97,665,592 +0.05(+0.25%)
Sep 29, 2004 19.88 20.19 19.86 20.11 84,378,888 +0.23(+1.14%)
Sep 28, 2004 19.84 19.95 19.72 19.89 85,099,944 +0.06(+0.29%)
Sep 27, 2004 19.81 19.92 19.78 19.83 65,569,708 -0.07(-0.37%)
Sep 24, 2004 19.97 20.02 19.83 19.90 68,375,784 -0.04(-0.22%)
Sep 23, 2004 19.83 19.97 19.81 19.94 71,524,432 +0.17(+0.85%)
Sep 22, 2004 19.89 20.23 19.74 19.78 93,813,440 -0.10(-0.51%)
Sep 21, 2004 20.02 20.07 19.87 19.88 101,308,472 -0.18(-0.91%)
Sep 20, 2004 20.01 20.16 19.93 20.06 70,643,744 +0.00(+0.00%)
Sep 17, 2004 19.97 20.07 19.88 20.06 89,526,560 +0.18(+0.92%)
Sep 16, 2004 19.85 19.94 19.81 19.88 49,302,488 +0.05(+0.26%)
Sep 15, 2004 19.95 19.98 19.79 19.83 72,141,408 -0.18(-0.91%)
Sep 14, 2004 19.96 20.06 19.89 20.01 76,686,512 +0.14(+0.70%)
Sep 13, 2004 20.07 20.10 19.50 19.87 66,153,360 -0.18(-0.87%)
Sep 10, 2004 19.94 20.06 19.82 20.05 72,222,048 +0.15(+0.77%)
Sep 09, 2004 19.91 20.03 19.82 19.89 78,036,888 +0.01(+0.07%)
Sep 08, 2004 19.91 20.03 19.79 19.88 73,063,512 -0.07(-0.37%)
Sep 07, 2004 19.90 19.97 19.81 19.95 61,565,060 +0.18(+0.92%)
Sep 03, 2004 20.02 20.14 19.76 19.77 63,321,772 -0.37(-1.85%)
Sep 02, 2004 19.98 20.18 19.94 20.14 57,818,912 +0.17(+0.84%)
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.