Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 54.14 54.48 53.76 53.86 6,364,175 -0.28(-0.51%)
Nov 29, 2004 54.27 54.58 53.70 54.14 4,605,962 -0.11(-0.20%)
Nov 26, 2004 54.14 54.43 54.14 54.25 1,682,552 -0.06(-0.11%)
Nov 24, 2004 54.25 54.46 54.17 54.31 3,865,763 +0.01(+0.01%)
Nov 23, 2004 54.64 54.64 54.17 54.30 4,380,163 -0.34(-0.62%)
Nov 22, 2004 54.78 54.78 54.39 54.64 4,155,399 -0.14(-0.26%)
Nov 19, 2004 55.61 55.66 54.66 54.78 3,799,264 -0.96(-1.72%)
Nov 18, 2004 55.49 55.86 55.49 55.74 3,230,335 +0.09(+0.17%)
Nov 17, 2004 55.48 56.10 55.29 55.65 4,167,073 +0.31(+0.56%)
Nov 16, 2004 55.63 55.63 55.20 55.33 4,175,201 -0.35(-0.62%)
Nov 15, 2004 56.03 56.10 55.51 55.68 4,513,899 -0.27(-0.48%)
Nov 12, 2004 55.49 55.95 55.42 55.95 3,955,757 +0.54(+0.98%)
Nov 11, 2004 55.05 55.50 54.75 55.41 3,764,537 +0.70(+1.27%)
Nov 10, 2004 54.90 55.02 54.50 54.71 4,242,881 -0.23(-0.42%)
Nov 09, 2004 55.24 55.39 54.68 54.94 3,115,515 -0.13(-0.23%)
Nov 08, 2004 55.08 55.35 54.70 55.07 4,387,404 -0.01(-0.02%)
Nov 05, 2004 53.12 55.23 53.12 55.08 9,969,708 +2.25(+4.25%)
Nov 04, 2004 51.12 52.88 50.79 52.84 9,218,130 +1.89(+3.71%)
Nov 03, 2004 51.43 52.58 50.82 50.95 8,197,456 -0.40(-0.78%)
Nov 02, 2004 51.67 52.61 51.16 51.35 5,752,391 -0.70(-1.34%)
Nov 01, 2004 52.45 52.45 51.52 52.05 4,293,420 -0.45(-0.85%)
Oct 29, 2004 52.07 52.60 52.07 52.49 3,121,574 +0.28(+0.54%)
Oct 28, 2004 52.13 52.65 52.04 52.21 3,328,900 -0.28(-0.54%)
Oct 27, 2004 51.30 52.65 51.08 52.49 5,222,474 +0.91(+1.77%)
Oct 26, 2004 51.02 51.61 50.93 51.58 5,383,104 +0.44(+0.86%)
Oct 25, 2004 51.00 51.47 50.79 51.14 4,324,748 -0.21(-0.41%)
Oct 22, 2004 52.68 52.78 51.16 51.35 5,917,750 -1.16(-2.22%)
Oct 21, 2004 52.07 52.63 51.81 52.51 6,003,459 +0.54(+1.04%)
Oct 20, 2004 51.11 52.18 50.65 51.97 7,901,613 +0.95(+1.87%)
Oct 19, 2004 51.97 52.11 50.92 51.02 7,237,370 -0.48(-0.93%)
Oct 18, 2004 50.75 51.85 49.61 51.50 21,383,166 -1.27(-2.41%)
Oct 15, 2004 52.55 53.16 52.55 52.77 4,736,889 +0.26(+0.49%)
Oct 14, 2004 52.88 53.01 52.31 52.51 4,477,546 -0.26(-0.49%)
Oct 13, 2004 53.76 53.87 52.17 52.77 5,536,050 -0.44(-0.83%)
Oct 12, 2004 53.56 53.60 53.14 53.21 3,310,872 -0.40(-0.74%)
Oct 11, 2004 53.80 54.06 53.61 53.61 2,304,976 -0.03(-0.05%)
Oct 08, 2004 53.97 53.98 53.34 53.64 3,864,137 -0.27(-0.50%)
Oct 07, 2004 55.47 55.47 53.90 53.91 3,936,546 -1.00(-1.82%)
Oct 06, 2004 53.89 54.98 53.63 54.91 5,105,585 +1.61(+3.02%)
Oct 05, 2004 53.43 53.44 52.85 53.30 4,361,100 -0.12(-0.23%)
Oct 04, 2004 54.24 54.37 53.42 53.42 4,411,787 -0.51(-0.94%)
Oct 01, 2004 54.14 54.64 53.93 53.93 5,292,962 -0.19(-0.35%)
Sep 30, 2004 53.24 54.37 53.13 54.12 6,080,153 +0.81(+1.51%)
Sep 29, 2004 53.36 53.53 52.99 53.31 3,981,322 -0.20(-0.37%)
Sep 28, 2004 52.96 53.63 52.72 53.51 6,089,315 +0.93(+1.78%)
Sep 27, 2004 53.24 53.24 52.57 52.57 4,886,732 -0.67(-1.26%)
Sep 24, 2004 53.37 53.73 53.24 53.24 4,706,005 -0.01(-0.03%)
Sep 23, 2004 54.15 54.23 53.26 53.26 5,874,304 -1.04(-1.91%)
Sep 22, 2004 54.95 54.95 54.16 54.29 4,367,455 -0.91(-1.64%)
Sep 21, 2004 55.00 55.35 54.41 55.20 4,474,739 +0.43(+0.78%)
Sep 20, 2004 55.59 55.66 54.71 54.77 4,120,672 -0.93(-1.68%)
Sep 17, 2004 55.52 56.00 55.31 55.71 5,272,126 +0.18(+0.33%)
Sep 16, 2004 55.63 55.98 55.43 55.52 3,451,553 +0.03(+0.06%)
Sep 15, 2004 56.79 56.79 55.49 55.49 5,488,319 -1.30(-2.29%)
Sep 14, 2004 57.28 57.30 56.74 56.79 3,303,631 -0.49(-0.86%)
Sep 13, 2004 57.31 57.49 57.03 57.28 3,371,755 -0.03(-0.05%)
Sep 10, 2004 56.78 57.32 56.53 57.31 2,724,210 +0.57(+1.00%)
Sep 09, 2004 56.91 57.03 56.67 56.74 2,633,329 +0.00(+0.00%)
Sep 08, 2004 56.99 56.99 56.40 56.74 3,331,856 -0.25(-0.44%)
Sep 07, 2004 56.98 57.24 56.69 56.99 3,228,857 +0.19(+0.33%)
Sep 03, 2004 56.55 56.96 56.41 56.80 2,628,600 +0.27(+0.48%)
Sep 02, 2004 56.00 56.57 55.69 56.53 3,339,540 +0.46(+0.82%)
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.