Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 50.16 50.20 49.67 49.74 1,324,016 +0.16(+0.32%)
Dec 30, 2004 49.06 49.69 48.68 49.59 1,156,634 +0.48(+0.98%)
Dec 29, 2004 49.02 49.54 48.47 49.10 1,801,779 +0.53(+1.08%)
Dec 28, 2004 47.71 48.80 47.65 48.58 2,029,893 +1.04(+2.20%)
Dec 27, 2004 48.27 48.71 46.87 47.53 2,084,130 -0.71(-1.47%)
Dec 23, 2004 48.57 48.58 47.70 48.24 1,551,333 -0.37(-0.76%)
Dec 22, 2004 48.05 49.16 48.05 48.61 1,595,315 +0.78(+1.63%)
Dec 21, 2004 48.21 48.59 47.48 47.83 1,759,848 -0.26(-0.55%)
Dec 20, 2004 48.97 49.06 48.09 48.09 2,115,920 -0.07(-0.15%)
Dec 17, 2004 48.80 49.28 47.61 48.16 4,030,731 -0.26(-0.54%)
Dec 16, 2004 48.49 48.93 47.61 48.43 4,295,306 -1.03(-2.08%)
Dec 15, 2004 46.87 49.90 46.87 49.45 10,712,345 +4.84(+10.86%)
Dec 14, 2004 43.99 44.76 43.66 44.61 2,853,472 +0.20(+0.45%)
Dec 13, 2004 44.10 44.50 43.67 44.41 2,966,732 +0.43(+0.98%)
Dec 10, 2004 42.13 44.80 41.34 43.98 6,304,576 +2.60(+6.28%)
Dec 09, 2004 39.91 41.45 39.91 41.38 3,191,085 +2.53(+6.51%)
Dec 08, 2004 40.02 40.11 38.75 38.85 2,219,152 -0.60(-1.51%)
Dec 07, 2004 40.39 40.39 39.42 39.45 1,083,711 -0.93(-2.30%)
Dec 06, 2004 40.11 40.71 39.93 40.38 1,569,791 +0.02(+0.04%)
Dec 03, 2004 39.49 40.38 39.45 40.36 2,911,014 +0.97(+2.47%)
Dec 02, 2004 40.37 40.38 39.32 39.39 2,113,527 -1.05(-2.60%)
Dec 01, 2004 39.71 40.49 39.58 40.44 1,291,998 +1.01(+2.56%)
Nov 30, 2004 39.49 40.35 39.32 39.43 1,708,916 -0.19(-0.49%)
Nov 29, 2004 40.63 40.63 39.58 39.63 2,097,689 -1.35(-3.30%)
Nov 26, 2004 40.97 41.23 40.51 40.98 583,501 -0.20(-0.49%)
Nov 24, 2004 40.99 41.38 40.20 41.18 1,253,372 +0.72(+1.78%)
Nov 23, 2004 40.81 40.81 40.05 40.46 1,885,983 -0.34(-0.84%)
Nov 22, 2004 40.60 40.99 40.41 40.80 1,504,160 +0.11(+0.28%)
Nov 19, 2004 42.06 42.06 40.44 40.69 2,025,905 -1.31(-3.11%)
Nov 18, 2004 42.02 42.21 41.55 41.99 1,383,039 +0.08(+0.19%)
Nov 17, 2004 42.78 42.78 41.70 41.92 1,678,037 +0.54(+1.29%)
Nov 16, 2004 41.88 42.08 41.07 41.38 3,348,896 -0.89(-2.10%)
Nov 15, 2004 41.03 42.70 40.58 42.27 3,631,475 +1.63(+4.02%)
Nov 12, 2004 38.94 40.84 38.94 40.63 2,965,934 +1.98(+5.13%)
Nov 11, 2004 39.10 39.15 38.47 38.65 1,849,635 -0.16(-0.41%)
Nov 10, 2004 38.75 39.05 38.62 38.81 1,792,892 +0.05(+0.14%)
Nov 09, 2004 38.31 39.65 38.31 38.76 2,737,820 +0.54(+1.40%)
Nov 08, 2004 38.50 38.55 38.08 38.22 2,122,756 -0.29(-0.75%)
Nov 05, 2004 39.23 39.63 38.12 38.51 3,573,022 -0.72(-1.83%)
Nov 04, 2004 38.00 39.43 37.91 39.23 4,391,360 -0.27(-0.69%)
Nov 03, 2004 40.37 40.37 39.22 39.50 2,544,801 -0.43(-1.08%)
Nov 02, 2004 39.45 40.26 39.01 39.93 2,117,401 +0.66(+1.68%)
Nov 01, 2004 39.58 39.72 39.21 39.27 1,525,581 -0.20(-0.51%)
Oct 29, 2004 39.34 39.58 38.91 39.48 1,177,486 +0.13(+0.33%)
Oct 28, 2004 39.55 39.91 39.26 39.34 1,628,700 -0.21(-0.53%)
Oct 27, 2004 39.54 39.71 38.81 39.55 2,337,995 +0.11(+0.27%)
Oct 26, 2004 38.62 39.52 38.51 39.45 2,505,035 +1.01(+2.63%)
Oct 25, 2004 37.26 38.84 37.23 38.44 2,594,366 +1.18(+3.18%)
Oct 22, 2004 37.08 37.47 37.03 37.26 1,055,567 -0.25(-0.66%)
Oct 21, 2004 37.25 37.87 36.91 37.50 1,156,178 +0.47(+1.28%)
Oct 20, 2004 37.00 37.16 36.31 37.03 1,792,664 -0.05(-0.14%)
Oct 19, 2004 37.47 38.05 37.04 37.08 1,375,177 -0.39(-1.03%)
Oct 18, 2004 36.89 37.47 36.42 37.47 1,962,553 -0.03(-0.07%)
Oct 15, 2004 37.47 37.76 37.23 37.49 1,649,893 +0.08(+0.21%)
Oct 14, 2004 37.64 38.05 37.11 37.41 1,713,359 -0.13(-0.35%)
Oct 13, 2004 38.40 38.40 37.06 37.55 2,325,347 -0.85(-2.22%)
Oct 12, 2004 37.94 38.57 37.83 38.40 1,449,012 +0.38(+0.99%)
Oct 11, 2004 38.44 38.75 37.74 38.02 1,196,286 -0.33(-0.87%)
Oct 08, 2004 38.57 38.79 37.65 38.35 2,678,342 +0.41(+1.09%)
Oct 07, 2004 39.53 39.53 37.93 37.94 3,285,088 -1.60(-4.04%)
Oct 06, 2004 39.36 40.13 39.21 39.54 2,641,311 +0.37(+0.94%)
Oct 05, 2004 39.17 39.84 37.97 39.17 6,227,323 -0.59(-1.48%)
Oct 04, 2004 41.99 42.00 39.67 39.76 3,416,237 -2.02(-4.83%)
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.