Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 50.22 50.54 49.87 49.96 6,861,016 -0.26(-0.51%)
Nov 29, 2004 50.34 50.62 49.81 50.22 4,965,542 -0.10(-0.20%)
Nov 26, 2004 50.22 50.49 50.22 50.32 1,813,907 -0.06(-0.11%)
Nov 24, 2004 50.32 50.52 50.25 50.37 4,167,557 +0.01(+0.01%)
Nov 23, 2004 50.68 50.69 50.25 50.37 4,722,116 -0.31(-0.62%)
Nov 22, 2004 50.81 50.81 50.45 50.68 4,479,805 -0.13(-0.26%)
Nov 19, 2004 51.58 51.63 50.70 50.81 4,095,867 -0.89(-1.72%)
Nov 18, 2004 51.47 51.81 51.47 51.70 3,482,523 +0.09(+0.17%)
Nov 17, 2004 51.46 52.04 51.28 51.62 4,492,391 +0.29(+0.56%)
Nov 16, 2004 51.60 51.60 51.20 51.33 4,501,153 -0.32(-0.62%)
Nov 15, 2004 51.97 52.04 51.49 51.65 4,866,292 -0.25(-0.48%)
Nov 12, 2004 51.47 51.90 51.41 51.90 4,264,577 +0.50(+0.98%)
Nov 11, 2004 51.06 51.48 50.79 51.40 4,058,429 +0.65(+1.27%)
Nov 10, 2004 50.93 51.04 50.56 50.75 4,574,117 -0.21(-0.42%)
Nov 09, 2004 51.24 51.38 50.72 50.96 3,358,739 -0.12(-0.23%)
Nov 08, 2004 51.10 51.34 50.74 51.08 4,729,922 -0.01(-0.02%)
Nov 05, 2004 49.27 51.23 49.27 51.10 10,748,029 +2.08(+4.25%)
Nov 04, 2004 47.42 49.06 47.12 49.01 9,937,776 +1.75(+3.71%)
Nov 03, 2004 47.71 48.77 47.14 47.26 8,837,420 -0.37(-0.78%)
Nov 02, 2004 47.93 48.80 47.45 47.63 6,201,472 -0.65(-1.34%)
Nov 01, 2004 48.65 48.65 47.79 48.28 4,628,601 -0.41(-0.85%)
Oct 29, 2004 48.30 48.79 48.30 48.69 3,365,270 +0.26(+0.54%)
Oct 28, 2004 48.35 48.84 48.27 48.43 3,588,783 -0.26(-0.54%)
Oct 27, 2004 47.59 48.84 47.38 48.69 5,630,185 +0.85(+1.77%)
Oct 26, 2004 47.33 47.87 47.24 47.84 5,803,355 +0.41(+0.86%)
Oct 25, 2004 47.31 47.74 47.11 47.44 4,662,375 -0.19(-0.41%)
Oct 22, 2004 48.87 48.96 47.45 47.63 6,379,740 -1.08(-2.22%)
Oct 21, 2004 48.30 48.82 48.06 48.71 6,472,140 +0.50(+1.04%)
Oct 20, 2004 47.41 48.40 46.98 48.21 8,518,481 +0.89(+1.87%)
Oct 19, 2004 48.21 48.34 47.23 47.32 7,802,381 -0.45(-0.93%)
Oct 18, 2004 47.08 48.09 46.02 47.77 23,052,518 -1.18(-2.41%)
Oct 15, 2004 48.74 49.31 48.74 48.95 5,106,691 +0.24(+0.49%)
Oct 14, 2004 49.06 49.17 48.52 48.71 4,827,102 -0.24(-0.49%)
Oct 13, 2004 49.87 49.97 48.39 48.95 5,968,241 -0.41(-0.83%)
Oct 12, 2004 49.68 49.71 49.29 49.36 3,569,347 -0.37(-0.74%)
Oct 11, 2004 49.90 50.14 49.73 49.73 2,484,922 -0.03(-0.05%)
Oct 08, 2004 50.07 50.07 49.48 49.75 4,165,805 -0.25(-0.50%)
Oct 07, 2004 51.45 51.45 50.00 50.00 4,243,867 -0.93(-1.82%)
Oct 06, 2004 49.98 51.00 49.75 50.93 5,504,171 +1.49(+3.02%)
Oct 05, 2004 49.56 49.57 49.02 49.44 4,701,565 -0.11(-0.23%)
Oct 04, 2004 50.31 50.44 49.55 49.55 4,756,209 -0.47(-0.94%)
Oct 01, 2004 50.22 50.69 50.02 50.02 5,706,176 -0.18(-0.35%)
Sep 30, 2004 49.39 50.43 49.28 50.20 6,554,822 +0.75(+1.51%)
Sep 29, 2004 49.49 49.65 49.15 49.45 4,292,138 -0.18(-0.37%)
Sep 28, 2004 49.12 49.75 48.90 49.63 6,564,699 +0.87(+1.78%)
Sep 27, 2004 49.39 49.39 48.77 48.77 5,268,232 -0.62(-1.26%)
Sep 24, 2004 49.51 49.84 49.39 49.39 5,073,395 -0.01(-0.03%)
Sep 23, 2004 50.23 50.30 49.40 49.40 6,332,903 -0.96(-1.91%)
Sep 22, 2004 50.97 50.97 50.24 50.36 4,708,416 -0.84(-1.64%)
Sep 21, 2004 51.01 51.35 50.47 51.20 4,824,075 +0.40(+0.78%)
Sep 20, 2004 51.57 51.63 50.75 50.81 4,442,367 -0.87(-1.68%)
Sep 17, 2004 51.50 51.95 51.30 51.67 5,683,713 +0.17(+0.33%)
Sep 16, 2004 51.60 51.92 51.42 51.50 3,721,010 +0.03(+0.06%)
Sep 15, 2004 52.68 52.68 51.47 51.47 5,916,784 -1.21(-2.29%)
Sep 14, 2004 53.14 53.15 52.63 52.68 3,561,541 -0.46(-0.86%)
Sep 13, 2004 53.16 53.33 52.90 53.14 3,634,983 -0.03(-0.05%)
Sep 10, 2004 52.66 53.17 52.43 53.16 2,936,885 +0.53(+1.00%)
Sep 09, 2004 52.79 52.90 52.57 52.63 2,838,909 +0.00(+0.00%)
Sep 08, 2004 52.87 52.87 52.32 52.63 3,591,969 -0.23(-0.44%)
Sep 07, 2004 52.85 53.10 52.58 52.87 3,480,930 +0.18(+0.33%)
Sep 03, 2004 52.46 52.83 52.33 52.69 2,833,811 +0.25(+0.48%)
Sep 02, 2004 51.95 52.48 51.66 52.44 3,600,253 +0.43(+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.