Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 23.38 23.38 23.21 23.36 25,597 +0.10(+0.44%)
Dec 30, 2004 23.24 23.27 23.18 23.26 25,303 +0.08(+0.35%)
Dec 29, 2004 22.98 23.23 22.94 23.18 59,727 -0.50(-2.12%)
Dec 28, 2004 23.66 23.72 23.64 23.68 41,926 +0.07(+0.29%)
Dec 27, 2004 23.42 23.65 23.39 23.61 51,635 +0.31(+1.31%)
Dec 23, 2004 23.22 23.32 23.13 23.31 50,164 +0.09(+0.38%)
Dec 22, 2004 23.11 23.33 23.11 23.22 38,837 -0.01(-0.06%)
Dec 21, 2004 22.94 23.34 22.94 23.23 75,614 +0.22(+0.94%)
Dec 20, 2004 22.87 23.08 22.87 23.02 232,582 +0.17(+0.74%)
Dec 17, 2004 22.91 22.91 22.64 22.85 141,961 +0.27(+1.20%)
Dec 16, 2004 22.43 22.69 22.43 22.57 144,021 +1.22(+5.73%)
Dec 15, 2004 21.11 21.35 21.09 21.35 86,795 +0.46(+2.18%)
Dec 14, 2004 20.98 21.07 20.86 20.90 73,261 -0.08(-0.39%)
Dec 13, 2004 20.39 21.00 20.39 20.98 55,755 +0.72(+3.56%)
Dec 10, 2004 19.90 20.26 19.88 20.26 33,835 +0.38(+1.91%)
Dec 09, 2004 20.45 20.45 19.24 19.88 88,854 -0.59(-2.89%)
Dec 08, 2004 20.43 20.47 19.71 20.47 43,691 -0.14(-0.66%)
Dec 07, 2004 21.16 21.19 20.42 20.60 47,516 -0.56(-2.63%)
Dec 06, 2004 21.00 21.17 20.88 21.16 49,429 +0.29(+1.40%)
Dec 03, 2004 20.87 21.04 20.67 20.87 42,956 +0.39(+1.93%)
Dec 02, 2004 20.81 20.81 20.47 20.47 42,073 -0.26(-1.25%)
Dec 01, 2004 20.42 20.81 20.42 20.73 40,896 +0.35(+1.73%)
Nov 30, 2004 20.22 20.41 20.22 20.38 53,401 +0.31(+1.52%)
Nov 29, 2004 20.15 20.53 20.05 20.07 96,798 +0.03(+0.14%)
Nov 26, 2004 19.76 20.05 19.76 20.05 39,867 +0.52(+2.65%)
Nov 24, 2004 19.37 19.66 19.37 19.53 22,949 +0.15(+0.77%)
Nov 23, 2004 19.67 19.67 19.38 19.38 70,318 -0.21(-1.08%)
Nov 22, 2004 19.20 19.61 19.20 19.59 58,697 +0.22(+1.16%)
Nov 19, 2004 19.57 19.57 19.18 19.37 18,977 -0.20(-1.04%)
Nov 18, 2004 19.43 19.57 19.28 19.57 79,145 +0.20(+1.02%)
Nov 17, 2004 19.39 19.52 19.28 19.37 92,826 +0.46(+2.41%)
Nov 16, 2004 19.42 19.42 18.86 18.92 91,797 -0.67(-3.44%)
Nov 15, 2004 19.48 19.60 19.46 19.59 70,318 +0.21(+1.09%)
Nov 12, 2004 19.35 19.41 19.24 19.38 89,884 +0.14(+0.74%)
Nov 11, 2004 19.20 19.24 19.04 19.24 33,394 +0.31(+1.65%)
Nov 10, 2004 18.91 19.12 18.91 18.92 15,152 +0.05(+0.29%)
Nov 09, 2004 18.63 18.87 18.63 18.87 13,387 +0.07(+0.36%)
Nov 08, 2004 18.69 18.86 18.63 18.80 20,007 -0.19(-1.00%)
Nov 05, 2004 19.10 19.14 18.99 18.99 49,870 -0.04(-0.21%)
Nov 04, 2004 18.84 19.03 18.80 19.03 116,953 +0.26(+1.38%)
Nov 03, 2004 18.69 18.86 18.69 18.77 104,007 +0.25(+1.36%)
Nov 02, 2004 18.24 18.61 18.24 18.52 177,709 +0.12(+0.63%)
Nov 01, 2004 18.19 18.42 18.10 18.41 28,392 +0.19(+1.04%)
Oct 29, 2004 18.15 18.26 18.10 18.22 54,136 +0.14(+0.79%)
Oct 28, 2004 18.35 18.35 17.91 18.07 14,858 -0.11(-0.60%)
Oct 27, 2004 18.08 18.33 18.08 18.18 40,896 +0.07(+0.41%)
Oct 26, 2004 17.91 18.11 17.86 18.11 36,042 +0.21(+1.18%)
Oct 25, 2004 17.73 17.90 17.61 17.90 17,506 +0.00(+0.00%)
Oct 22, 2004 18.32 18.33 17.85 17.90 70,466 -0.25(-1.39%)
Oct 21, 2004 17.88 18.22 17.88 18.15 22,066 +0.39(+2.22%)
Oct 20, 2004 17.71 17.80 17.51 17.76 64,434 -0.25(-1.40%)
Oct 19, 2004 18.61 18.61 17.87 18.01 18,388 -0.48(-2.61%)
Oct 18, 2004 18.50 18.63 18.27 18.49 37,807 +0.15(+0.82%)
Oct 15, 2004 17.94 18.50 17.94 18.34 107,243 +0.42(+2.35%)
Oct 14, 2004 18.01 18.35 17.86 17.92 94,150 -0.41(-2.26%)
Oct 13, 2004 18.79 18.82 18.15 18.33 39,278 -0.29(-1.53%)
Oct 12, 2004 18.83 18.83 18.56 18.62 36,336 -0.27(-1.44%)
Oct 11, 2004 18.99 18.99 18.75 18.89 10,886 +0.07(+0.36%)
Oct 08, 2004 18.84 18.91 18.67 18.82 14,269 +0.11(+0.58%)
Oct 07, 2004 18.79 18.80 18.63 18.71 17,506 -0.09(-0.47%)
Oct 06, 2004 18.95 18.95 18.80 18.80 36,042 -0.06(-0.32%)
Oct 05, 2004 18.86 19.00 18.80 18.86 49,282 +0.02(+0.11%)
Oct 04, 2004 18.63 18.86 18.63 18.84 70,024 +0.43(+2.33%)
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.