Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 44.52 44.60 44.16 44.19 164,051 -0.33(-0.73%)
Dec 30, 2004 45.07 45.08 43.66 44.52 448,536 -0.64(-1.42%)
Dec 29, 2004 44.77 45.18 44.49 45.16 187,686 +0.32(+0.71%)
Dec 28, 2004 43.77 44.97 43.67 44.85 330,251 +1.08(+2.47%)
Dec 27, 2004 44.59 44.59 43.74 43.77 328,639 -0.82(-1.84%)
Dec 23, 2004 44.59 44.83 44.25 44.59 365,060 +0.09(+0.21%)
Dec 22, 2004 44.12 44.56 44.01 44.49 282,443 +0.28(+0.63%)
Dec 21, 2004 44.35 44.82 44.17 44.21 367,208 -0.14(-0.31%)
Dec 20, 2004 44.02 44.74 43.83 44.35 518,797 +0.34(+0.76%)
Dec 17, 2004 42.54 44.21 42.35 44.02 676,403 +1.32(+3.10%)
Dec 16, 2004 43.28 44.20 42.68 42.70 696,063 -0.03(-0.07%)
Dec 15, 2004 43.19 43.47 42.48 42.72 424,148 -0.56(-1.29%)
Dec 14, 2004 42.40 43.28 42.28 43.28 446,172 +0.70(+1.64%)
Dec 13, 2004 41.35 42.82 41.30 42.58 689,295 +1.28(+3.11%)
Dec 10, 2004 41.16 41.37 40.99 41.30 376,985 +0.27(+0.66%)
Dec 09, 2004 40.88 41.15 40.48 41.03 338,631 +0.16(+0.39%)
Dec 08, 2004 40.44 40.96 40.05 40.87 329,177 +0.45(+1.11%)
Dec 07, 2004 40.97 41.61 40.40 40.42 356,357 -0.32(-0.78%)
Dec 06, 2004 40.66 40.96 39.76 40.74 237,965 +0.09(+0.23%)
Dec 03, 2004 41.05 41.28 40.43 40.65 288,137 -0.35(-0.86%)
Dec 02, 2004 40.82 41.06 40.63 41.00 346,151 +0.19(+0.46%)
Dec 01, 2004 39.93 40.94 39.93 40.82 336,052 +0.88(+2.21%)
Nov 30, 2004 40.02 40.16 39.62 39.93 523,739 -0.08(-0.21%)
Nov 29, 2004 40.01 40.06 39.29 40.02 431,024 +0.06(+0.14%)
Nov 26, 2004 40.21 40.25 39.91 39.96 86,806 -0.29(-0.72%)
Nov 24, 2004 40.05 40.36 40.02 40.25 336,590 +0.18(+0.44%)
Nov 23, 2004 39.84 40.14 39.48 40.07 476,683 +0.08(+0.21%)
Nov 22, 2004 40.35 40.36 39.92 39.99 602,488 -0.36(-0.90%)
Nov 19, 2004 40.38 40.43 40.13 40.35 594,646 -0.12(-0.30%)
Nov 18, 2004 40.08 40.54 39.65 40.47 344,003 +0.34(+0.86%)
Nov 17, 2004 39.98 40.48 39.93 40.13 620,430 +0.19(+0.47%)
Nov 16, 2004 40.12 40.16 39.80 39.94 404,703 -0.31(-0.76%)
Nov 15, 2004 39.79 40.56 39.79 40.25 999,456 +0.22(+0.56%)
Nov 12, 2004 39.84 40.38 39.66 40.02 487,749 +0.27(+0.68%)
Nov 11, 2004 39.09 39.77 39.08 39.75 936,178 +0.73(+1.86%)
Nov 10, 2004 39.00 39.11 38.35 39.03 535,557 -0.06(-0.14%)
Nov 09, 2004 39.17 39.37 38.75 39.08 452,726 -0.01(-0.02%)
Nov 08, 2004 38.63 39.09 38.56 39.09 595,290 +0.08(+0.21%)
Nov 05, 2004 39.09 39.15 38.84 39.01 581,431 -0.14(-0.36%)
Nov 04, 2004 38.98 39.19 38.65 39.15 662,436 +0.06(+0.14%)
Nov 03, 2004 38.77 39.09 38.77 39.09 616,347 +0.47(+1.20%)
Nov 02, 2004 38.16 38.72 38.13 38.63 907,600 +0.34(+0.87%)
Nov 01, 2004 38.16 38.64 37.73 38.29 1,728,502 -1.06(-2.70%)
Oct 29, 2004 39.65 40.13 38.70 39.35 704,335 -0.19(-0.47%)
Oct 28, 2004 39.28 39.58 38.95 39.54 430,809 +0.05(+0.12%)
Oct 27, 2004 39.00 40.02 39.00 39.49 757,515 +0.61(+1.58%)
Oct 26, 2004 38.40 39.06 37.98 38.88 505,368 +0.48(+1.26%)
Oct 25, 2004 37.28 38.52 37.28 38.40 389,232 +0.57(+1.50%)
Oct 22, 2004 37.60 38.70 36.98 37.83 948,318 -0.52(-1.36%)
Oct 21, 2004 38.87 38.87 34.68 38.35 5,466,661 -2.51(-6.15%)
Oct 20, 2004 40.96 41.65 40.72 40.86 698,534 +0.61(+1.53%)
Oct 19, 2004 41.51 41.80 40.08 40.25 628,165 -1.04(-2.52%)
Oct 18, 2004 40.58 41.57 40.48 41.29 1,179,945 +1.03(+2.57%)
Oct 15, 2004 40.07 40.49 39.98 40.26 731,087 +0.34(+0.86%)
Oct 14, 2004 39.51 40.10 39.33 39.91 920,385 +0.73(+1.85%)
Oct 13, 2004 38.95 39.42 38.36 39.19 1,402,440 +1.31(+3.47%)
Oct 12, 2004 38.00 38.16 37.68 37.87 371,291 -0.13(-0.34%)
Oct 11, 2004 37.87 38.39 37.74 38.00 486,567 +0.12(+0.32%)
Oct 08, 2004 38.54 38.92 37.84 37.88 283,517 -0.71(-1.83%)
Oct 07, 2004 38.86 39.08 38.33 38.59 241,940 -0.41(-1.05%)
Oct 06, 2004 38.99 39.00 38.56 39.00 167,059 -0.08(-0.21%)
Oct 05, 2004 38.68 39.09 38.67 39.08 321,227 +0.44(+1.13%)
Oct 04, 2004 38.95 39.00 38.65 38.65 336,590 +0.07(+0.19%)
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.