Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 29.68 29.91 29.67 29.83 14,603,498 +0.13(+0.45%)
Dec 30, 2004 29.75 29.91 29.69 29.69 11,452,154 -0.06(-0.20%)
Dec 29, 2004 29.56 29.78 29.56 29.75 15,877,201 +0.05(+0.16%)
Dec 28, 2004 29.69 29.91 29.67 29.70 20,043,246 +0.10(+0.33%)
Dec 27, 2004 30.14 30.23 29.59 29.60 20,911,000 -0.63(-2.10%)
Dec 23, 2004 29.82 30.29 29.77 30.24 21,527,828 +0.40(+1.33%)
Dec 22, 2004 29.98 30.08 29.53 29.84 20,850,846 -0.23(-0.77%)
Dec 21, 2004 29.81 30.10 29.59 30.08 23,307,506 +0.37(+1.23%)
Dec 20, 2004 29.12 29.77 29.09 29.71 28,051,022 +0.73(+2.53%)
Dec 17, 2004 28.89 29.29 28.88 28.98 54,688,956 -0.17(-0.60%)
Dec 16, 2004 29.37 29.37 28.89 29.15 21,033,540 -0.24(-0.81%)
Dec 15, 2004 29.41 29.49 29.28 29.39 21,768,958 -0.09(-0.30%)
Dec 14, 2004 29.33 29.56 29.31 29.48 18,088,092 -0.01(-0.02%)
Dec 13, 2004 29.35 29.49 29.30 29.48 20,273,030 +0.30(+1.04%)
Dec 10, 2004 29.27 29.35 29.03 29.18 18,782,432 -0.10(-0.34%)
Dec 09, 2004 29.03 29.28 28.71 29.28 25,160,056 +0.17(+0.60%)
Dec 08, 2004 28.72 29.14 28.45 29.10 23,309,052 +0.19(+0.64%)
Dec 07, 2004 29.17 29.27 28.80 28.92 20,886,938 -0.26(-0.88%)
Dec 06, 2004 29.26 29.37 29.05 29.17 18,826,774 -0.08(-0.26%)
Dec 03, 2004 28.92 29.35 28.86 29.25 22,713,708 +0.06(+0.20%)
Dec 02, 2004 29.50 29.60 29.06 29.19 27,628,230 -0.57(-1.92%)
Dec 01, 2004 29.83 30.08 29.58 29.76 23,414,064 -0.06(-0.20%)
Nov 30, 2004 29.80 30.09 29.80 29.82 22,208,248 -0.07(-0.23%)
Nov 29, 2004 30.07 30.13 29.57 29.89 17,342,534 -0.16(-0.54%)
Nov 26, 2004 30.02 30.26 30.02 30.05 7,730,040 +0.09(+0.31%)
Nov 24, 2004 29.79 29.97 29.71 29.96 16,527,028 +0.17(+0.57%)
Nov 23, 2004 29.62 29.83 29.60 29.79 24,375,828 +0.17(+0.57%)
Nov 22, 2004 29.31 29.66 29.27 29.62 20,043,418 +0.31(+1.05%)
Nov 19, 2004 29.15 29.33 29.09 29.31 24,048,250 +0.19(+0.66%)
Nov 18, 2004 29.17 29.19 28.98 29.12 15,564,404 +0.03(+0.10%)
Nov 17, 2004 28.86 29.18 28.84 29.09 19,761,728 +0.34(+1.19%)
Nov 16, 2004 28.80 29.05 28.74 28.75 17,162,590 -0.10(-0.34%)
Nov 15, 2004 29.17 29.20 28.60 28.85 21,842,000 -0.49(-1.67%)
Nov 12, 2004 28.80 29.38 28.76 29.34 19,589,690 +0.44(+1.53%)
Nov 11, 2004 28.83 28.96 28.69 28.89 15,105,692 -0.01(-0.02%)
Nov 10, 2004 28.69 28.94 28.45 28.90 20,516,738 +0.21(+0.73%)
Nov 09, 2004 28.98 29.06 28.66 28.69 21,000,542 -0.50(-1.71%)
Nov 08, 2004 29.30 29.35 29.07 29.19 18,633,596 -0.13(-0.44%)
Nov 05, 2004 29.09 29.34 28.95 29.32 24,524,150 +0.12(+0.40%)
Nov 04, 2004 28.79 29.21 28.77 29.20 26,890,236 +0.54(+1.87%)
Nov 03, 2004 28.51 28.74 28.27 28.67 22,429,956 +0.49(+1.73%)
Nov 02, 2004 28.25 28.47 28.07 28.18 20,692,386 -0.23(-0.80%)
Nov 01, 2004 28.74 28.80 28.23 28.41 23,614,632 -0.23(-0.81%)
Oct 29, 2004 28.11 28.66 28.11 28.64 24,684,156 +0.35(+1.25%)
Oct 28, 2004 28.28 28.57 28.07 28.28 31,470,306 -0.20(-0.69%)
Oct 27, 2004 28.71 28.73 28.22 28.48 23,336,724 -0.26(-0.89%)
Oct 26, 2004 28.36 28.74 28.34 28.74 21,699,008 +0.34(+1.19%)
Oct 25, 2004 28.28 28.56 28.23 28.40 17,899,038 +0.06(+0.23%)
Oct 22, 2004 28.45 28.69 28.30 28.34 17,208,136 -0.06(-0.23%)
Oct 21, 2004 28.42 28.56 28.22 28.40 19,119,806 -0.04(-0.12%)
Oct 20, 2004 28.10 28.50 28.07 28.43 21,071,350 +0.33(+1.16%)
Oct 19, 2004 28.22 28.42 28.06 28.11 19,637,640 -0.26(-0.90%)
Oct 18, 2004 28.39 28.60 28.34 28.36 15,805,361 -0.16(-0.55%)
Oct 15, 2004 28.48 28.63 28.31 28.52 18,937,112 +0.18(+0.64%)
Oct 14, 2004 28.24 28.59 28.24 28.34 20,056,650 +0.13(+0.47%)
Oct 13, 2004 28.48 28.49 28.03 28.21 25,193,398 -0.52(-1.80%)
Oct 12, 2004 28.83 29.02 28.70 28.73 16,936,414 -0.24(-0.84%)
Oct 11, 2004 29.09 29.12 28.75 28.97 12,917,659 -0.03(-0.10%)
Oct 08, 2004 28.98 29.23 28.94 29.00 18,115,074 +0.06(+0.20%)
Oct 07, 2004 28.70 29.36 28.70 28.94 18,443,512 -0.17(-0.58%)
Oct 06, 2004 28.71 29.11 28.16 29.11 22,095,332 +0.41(+1.44%)
Oct 05, 2004 28.58 28.81 28.57 28.70 18,799,276 +0.23(+0.82%)
Oct 04, 2004 28.36 28.77 28.23 28.46 22,854,638 +0.02(+0.06%)
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.