Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 20.74 20.94 20.74 20.85 4,170,464 +0.11(+0.55%)
Dec 30, 2004 20.77 20.83 20.73 20.74 3,719,530 -0.01(-0.03%)
Dec 29, 2004 20.80 20.89 20.68 20.74 5,633,521 -0.25(-1.17%)
Dec 28, 2004 20.86 21.04 20.86 20.99 6,747,488 +0.17(+0.83%)
Dec 27, 2004 20.94 21.00 20.78 20.82 5,545,498 -0.13(-0.64%)
Dec 23, 2004 20.94 21.01 20.87 20.95 6,265,009 -0.03(-0.16%)
Dec 22, 2004 20.64 21.07 20.60 20.98 14,487,722 +0.43(+2.07%)
Dec 21, 2004 19.97 20.62 19.89 20.56 11,904,690 +0.67(+3.38%)
Dec 20, 2004 19.91 20.10 19.82 19.89 6,136,429 -0.02(-0.10%)
Dec 17, 2004 19.94 20.09 19.88 19.91 13,559,267 -0.25(-1.26%)
Dec 16, 2004 19.89 20.16 19.82 20.16 12,982,906 +0.23(+1.17%)
Dec 15, 2004 19.74 19.93 19.71 19.93 6,477,708 +0.15(+0.77%)
Dec 14, 2004 19.64 19.82 19.61 19.77 6,559,123 +0.13(+0.68%)
Dec 13, 2004 19.61 19.65 19.52 19.64 8,584,121 +0.07(+0.34%)
Dec 10, 2004 19.74 19.93 19.49 19.57 7,152,908 +0.00(+0.00%)
Dec 09, 2004 19.57 19.61 19.52 19.57 10,675,812 -0.06(-0.31%)
Dec 08, 2004 19.63 19.77 19.57 19.63 6,406,208 +0.07(+0.34%)
Dec 07, 2004 19.75 19.81 19.56 19.57 7,002,847 -0.18(-0.91%)
Dec 06, 2004 19.79 19.81 19.67 19.75 6,494,232 -0.01(-0.03%)
Dec 03, 2004 20.04 20.04 19.67 19.75 8,280,694 -0.31(-1.56%)
Dec 02, 2004 20.01 20.11 20.00 20.07 4,149,885 -0.01(-0.03%)
Dec 01, 2004 19.69 20.10 19.69 20.07 5,990,423 +0.35(+1.75%)
Nov 30, 2004 19.86 19.86 19.70 19.73 5,944,308 -0.12(-0.60%)
Nov 29, 2004 19.93 20.00 19.83 19.85 5,955,875 -0.09(-0.43%)
Nov 26, 2004 19.95 19.99 19.85 19.93 1,555,737 +0.03(+0.13%)
Nov 24, 2004 19.99 20.05 19.88 19.91 5,037,333 -0.06(-0.30%)
Nov 23, 2004 19.83 19.99 19.75 19.97 6,615,753 +0.15(+0.77%)
Nov 22, 2004 19.71 19.85 19.53 19.81 6,175,634 +0.11(+0.54%)
Nov 19, 2004 19.92 19.93 19.63 19.71 6,712,489 -0.08(-0.40%)
Nov 18, 2004 20.04 20.07 19.74 19.79 7,615,709 -0.21(-1.03%)
Nov 17, 2004 20.01 20.21 19.97 19.99 6,095,721 -0.02(-0.10%)
Nov 16, 2004 20.07 20.14 19.93 20.01 6,425,285 -0.19(-0.92%)
Nov 15, 2004 20.11 20.30 20.05 20.20 5,790,793 -0.09(-0.46%)
Nov 12, 2004 20.07 20.29 19.97 20.29 7,366,058 +0.23(+1.16%)
Nov 11, 2004 19.94 20.11 19.93 20.06 6,604,186 +0.15(+0.77%)
Nov 10, 2004 19.89 19.97 19.83 19.91 6,459,833 +0.13(+0.64%)
Nov 09, 2004 19.71 19.87 19.70 19.78 4,963,429 +0.04(+0.20%)
Nov 08, 2004 19.47 19.83 19.47 19.74 7,138,938 -0.08(-0.40%)
Nov 05, 2004 19.74 19.94 19.71 19.82 9,458,200 +0.03(+0.17%)
Nov 04, 2004 19.26 19.82 19.17 19.79 8,342,881 +0.47(+2.45%)
Nov 03, 2004 19.21 19.32 19.16 19.31 6,049,156 +0.27(+1.40%)
Nov 02, 2004 18.97 19.27 18.97 19.05 5,305,610 -0.05(-0.28%)
Nov 01, 2004 19.13 19.17 19.01 19.10 5,258,594 +0.05(+0.28%)
Oct 29, 2004 18.90 19.06 18.90 19.05 6,809,074 +0.15(+0.77%)
Oct 28, 2004 18.67 18.90 18.57 18.90 5,338,957 +0.19(+1.00%)
Oct 27, 2004 18.75 18.85 18.68 18.71 8,410,176 -0.12(-0.64%)
Oct 26, 2004 18.47 18.83 18.47 18.83 5,125,056 +0.36(+1.95%)
Oct 25, 2004 18.51 18.53 18.32 18.47 5,506,443 -0.07(-0.39%)
Oct 22, 2004 18.69 18.77 18.53 18.55 4,947,957 -0.09(-0.50%)
Oct 21, 2004 18.69 18.83 18.54 18.64 8,415,133 -0.05(-0.25%)
Oct 20, 2004 18.95 18.98 18.59 18.69 8,556,332 -0.25(-1.34%)
Oct 19, 2004 19.60 19.61 18.91 18.94 7,579,658 -0.66(-3.36%)
Oct 18, 2004 19.57 19.68 19.39 19.60 5,406,252 +0.05(+0.24%)
Oct 15, 2004 19.24 19.65 19.19 19.55 6,721,501 +0.42(+2.19%)
Oct 14, 2004 19.37 19.44 19.13 19.13 5,451,465 -0.23(-1.20%)
Oct 13, 2004 19.37 19.45 19.27 19.37 6,244,731 -0.05(-0.27%)
Oct 12, 2004 19.54 19.54 19.32 19.42 6,621,761 -0.20(-1.02%)
Oct 11, 2004 19.59 19.68 19.59 19.62 2,207,804 +0.03(+0.17%)
Oct 08, 2004 19.47 19.67 19.46 19.59 5,017,806 +0.13(+0.65%)
Oct 07, 2004 19.45 19.57 19.41 19.46 4,065,917 -0.09(-0.48%)
Oct 06, 2004 19.41 19.56 19.37 19.55 4,203,811 +0.19(+1.00%)
Oct 05, 2004 19.25 19.47 19.25 19.36 4,151,237 +0.12(+0.62%)
Oct 04, 2004 19.44 19.51 19.21 19.24 6,777,830 -0.25(-1.26%)
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.