Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 26.31 26.43 26.19 26.23 205,839 -0.09(-0.35%)
Dec 30, 2004 26.17 26.44 26.06 26.32 226,133 +0.22(+0.83%)
Dec 29, 2004 25.92 26.18 25.92 26.10 206,144 +0.04(+0.15%)
Dec 28, 2004 25.56 26.25 25.56 26.06 283,506 +0.60(+2.34%)
Dec 27, 2004 25.68 25.82 25.37 25.47 457,302 -0.16(-0.61%)
Dec 23, 2004 25.30 25.63 25.30 25.62 328,824 +0.34(+1.35%)
Dec 22, 2004 24.92 25.48 24.90 25.28 227,964 +0.36(+1.45%)
Dec 21, 2004 25.00 25.00 24.62 24.92 389,401 -0.08(-0.31%)
Dec 20, 2004 24.90 25.25 24.86 25.00 378,873 +0.16(+0.66%)
Dec 17, 2004 25.43 25.45 24.84 24.84 338,437 -0.59(-2.32%)
Dec 16, 2004 25.66 25.66 25.27 25.43 239,561 -0.14(-0.54%)
Dec 15, 2004 25.42 25.72 25.39 25.57 377,347 +0.14(+0.54%)
Dec 14, 2004 24.88 25.64 24.87 25.43 403,134 +0.59(+2.37%)
Dec 13, 2004 24.81 24.90 24.54 24.84 317,991 +0.03(+0.11%)
Dec 10, 2004 24.64 24.96 24.54 24.81 361,936 +0.09(+0.37%)
Dec 09, 2004 24.83 24.83 24.28 24.72 423,581 -0.11(-0.45%)
Dec 08, 2004 24.68 24.99 24.66 24.83 450,131 +0.23(+0.93%)
Dec 07, 2004 25.36 25.39 24.60 24.60 647,731 -0.75(-2.97%)
Dec 06, 2004 25.85 25.85 25.28 25.36 529,171 -0.50(-1.93%)
Dec 03, 2004 26.18 26.18 25.57 25.85 419,461 -0.22(-0.83%)
Dec 02, 2004 26.19 26.41 25.88 26.07 497,585 -0.11(-0.43%)
Dec 01, 2004 25.82 26.70 25.82 26.18 622,249 +0.33(+1.27%)
Nov 30, 2004 26.15 26.16 25.85 25.85 356,748 -0.28(-1.05%)
Nov 29, 2004 26.35 26.35 25.70 26.13 458,065 -0.15(-0.57%)
Nov 26, 2004 26.44 26.46 26.04 26.28 187,834 -0.09(-0.32%)
Nov 24, 2004 26.35 26.71 26.06 26.37 551,601 +0.06(+0.22%)
Nov 23, 2004 26.35 26.50 25.85 26.31 531,765 -0.09(-0.35%)
Nov 22, 2004 26.21 26.41 26.01 26.40 540,310 +0.03(+0.12%)
Nov 19, 2004 26.94 26.96 26.21 26.37 810,541 -0.64(-2.35%)
Nov 18, 2004 27.03 27.05 26.69 27.00 830,530 -0.10(-0.36%)
Nov 17, 2004 27.51 27.59 27.00 27.10 865,472 -0.41(-1.48%)
Nov 16, 2004 27.92 27.95 27.34 27.51 961,602 -0.48(-1.71%)
Nov 15, 2004 28.03 28.03 27.59 27.98 446,163 -0.02(-0.07%)
Nov 12, 2004 27.59 28.02 27.25 28.00 551,296 +0.33(+1.21%)
Nov 11, 2004 27.53 27.79 27.23 27.67 397,488 +0.14(+0.52%)
Nov 10, 2004 26.84 27.97 26.53 27.53 1,219,016 +0.41(+1.50%)
Nov 09, 2004 26.64 27.13 26.64 27.12 724,024 +0.44(+1.65%)
Nov 08, 2004 26.48 26.72 26.35 26.68 479,885 +0.14(+0.52%)
Nov 05, 2004 26.21 26.56 26.18 26.54 716,700 +0.30(+1.12%)
Nov 04, 2004 25.43 26.25 25.23 26.25 506,130 +0.77(+3.01%)
Nov 03, 2004 25.15 25.48 25.02 25.48 564,418 +0.45(+1.78%)
Nov 02, 2004 24.90 25.11 24.74 25.03 533,291 +0.13(+0.53%)
Nov 01, 2004 25.03 25.03 24.65 24.90 488,888 -0.06(-0.24%)
Oct 29, 2004 24.67 24.96 24.65 24.96 317,380 +0.28(+1.11%)
Oct 28, 2004 24.87 24.87 24.25 24.69 557,399 -0.26(-1.05%)
Oct 27, 2004 24.45 24.97 24.43 24.95 521,541 +0.50(+2.04%)
Oct 26, 2004 24.39 24.48 24.11 24.45 537,258 +0.02(+0.08%)
Oct 25, 2004 24.38 24.51 24.14 24.43 473,782 +0.05(+0.21%)
Oct 22, 2004 24.39 24.59 24.27 24.38 686,640 -0.01(-0.05%)
Oct 21, 2004 24.24 24.56 24.10 24.39 778,650 +0.15(+0.62%)
Oct 20, 2004 24.22 24.27 23.53 24.24 1,021,721 -0.07(-0.27%)
Oct 19, 2004 22.77 24.67 22.77 24.31 2,450,392 +2.16(+9.73%)
Oct 18, 2004 22.28 22.28 21.95 22.15 660,395 -0.08(-0.35%)
Oct 15, 2004 22.22 22.31 21.86 22.23 866,388 -0.02(-0.09%)
Oct 14, 2004 22.75 22.77 22.25 22.25 652,461 -0.50(-2.19%)
Oct 13, 2004 22.97 23.01 22.66 22.75 397,336 -0.09(-0.40%)
Oct 12, 2004 22.81 22.88 22.47 22.84 619,655 -0.05(-0.20%)
Oct 11, 2004 22.81 22.98 22.56 22.89 337,064 +0.08(+0.34%)
Oct 08, 2004 23.03 23.16 22.81 22.81 611,568 -0.25(-1.08%)
Oct 07, 2004 23.20 23.20 22.92 23.06 761,103 -0.43(-1.81%)
Oct 06, 2004 23.25 23.61 23.25 23.48 332,944 +0.10(+0.42%)
Oct 05, 2004 23.23 23.47 23.20 23.38 480,343 +0.09(+0.37%)
Oct 04, 2004 23.12 23.55 23.12 23.30 667,414 +0.31(+1.34%)
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.