Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 16.42 16.43 16.19 16.23 1,863,838 -0.19(-1.18%)
Dec 30, 2004 16.31 16.44 16.26 16.42 2,214,547 +0.15(+0.95%)
Dec 29, 2004 16.29 16.32 16.20 16.27 1,867,763 -0.02(-0.12%)
Dec 28, 2004 16.18 16.30 16.11 16.29 2,843,469 +0.11(+0.66%)
Dec 27, 2004 16.35 16.42 16.18 16.18 2,429,558 -0.17(-1.04%)
Dec 23, 2004 16.36 16.41 16.28 16.35 1,703,355 -0.02(-0.12%)
Dec 22, 2004 16.27 16.37 16.23 16.37 2,697,237 +0.08(+0.48%)
Dec 21, 2004 16.17 16.35 16.17 16.29 3,094,418 +0.13(+0.78%)
Dec 20, 2004 16.05 16.18 16.00 16.17 4,835,984 +0.19(+1.18%)
Dec 17, 2004 15.93 16.10 15.91 15.98 6,426,154 -0.10(-0.60%)
Dec 16, 2004 15.93 16.08 15.86 16.07 6,933,835 +0.14(+0.88%)
Dec 15, 2004 15.94 15.95 15.84 15.93 4,134,979 -0.02(-0.12%)
Dec 14, 2004 16.00 16.05 15.86 15.95 4,125,685 -0.07(-0.45%)
Dec 13, 2004 15.84 16.05 15.84 16.03 2,378,336 +0.19(+1.22%)
Dec 10, 2004 16.11 16.11 15.72 15.83 2,702,607 +0.01(+0.06%)
Dec 09, 2004 16.03 16.03 15.68 15.82 2,237,474 +0.05(+0.31%)
Dec 08, 2004 15.83 15.90 15.72 15.77 4,168,026 -0.07(-0.43%)
Dec 07, 2004 15.97 15.99 15.79 15.84 4,229,162 -0.10(-0.61%)
Dec 06, 2004 15.89 15.96 15.78 15.94 3,863,789 +0.15(+0.95%)
Dec 03, 2004 15.72 15.86 15.67 15.79 5,854,858 +0.16(+1.05%)
Dec 02, 2004 15.83 15.89 15.60 15.62 5,525,836 -0.25(-1.59%)
Dec 01, 2004 15.90 15.91 15.68 15.88 7,586,716 +0.00(+0.00%)
Nov 30, 2004 16.18 16.23 15.88 15.88 4,691,817 -0.31(-1.91%)
Nov 29, 2004 16.36 16.43 16.12 16.19 3,506,883 -0.18(-1.10%)
Nov 26, 2004 16.36 16.43 16.35 16.36 1,156,224 +0.09(+0.54%)
Nov 24, 2004 16.20 16.38 16.15 16.28 3,426,745 +0.18(+1.11%)
Nov 23, 2004 16.03 16.19 15.95 16.10 3,245,401 +0.02(+0.12%)
Nov 22, 2004 15.88 16.09 15.87 16.08 2,979,374 +0.20(+1.25%)
Nov 19, 2004 15.95 15.98 15.74 15.88 3,764,029 -0.01(-0.09%)
Nov 18, 2004 15.83 15.94 15.81 15.89 2,514,447 +0.07(+0.46%)
Nov 17, 2004 16.01 16.17 15.82 15.82 3,642,582 -0.17(-1.09%)
Nov 16, 2004 15.91 16.07 15.90 16.00 2,440,505 +0.01(+0.09%)
Nov 15, 2004 15.96 16.04 15.91 15.98 2,934,141 -0.07(-0.45%)
Nov 12, 2004 15.91 16.05 15.87 16.05 3,742,342 +0.15(+0.94%)
Nov 11, 2004 15.77 15.97 15.73 15.90 3,293,938 +0.12(+0.77%)
Nov 10, 2004 15.82 15.86 15.72 15.78 2,765,190 +0.00(+0.00%)
Nov 09, 2004 15.83 15.90 15.77 15.78 3,164,023 -0.05(-0.31%)
Nov 08, 2004 15.74 15.84 15.69 15.83 2,875,483 +0.13(+0.83%)
Nov 05, 2004 15.67 15.76 15.52 15.70 5,353,786 -0.10(-0.61%)
Nov 04, 2004 15.30 15.80 15.29 15.80 6,293,141 +0.44(+2.84%)
Nov 03, 2004 15.23 15.48 15.17 15.36 3,664,682 +0.28(+1.86%)
Nov 02, 2004 15.17 15.29 15.05 15.08 4,820,080 -0.24(-1.55%)
Nov 01, 2004 15.29 15.42 15.23 15.32 5,644,391 +0.02(+0.16%)
Oct 29, 2004 15.15 15.30 15.12 15.29 4,248,371 +0.14(+0.93%)
Oct 28, 2004 15.35 15.35 15.13 15.15 8,593,404 -0.31(-2.00%)
Oct 27, 2004 15.41 15.56 15.39 15.46 5,293,476 -0.04(-0.28%)
Oct 26, 2004 15.30 15.51 15.28 15.51 5,265,179 +0.16(+1.07%)
Oct 25, 2004 15.23 15.42 15.22 15.34 6,578,789 +0.04(+0.28%)
Oct 22, 2004 15.17 15.37 15.16 15.30 5,829,866 +0.01(+0.06%)
Oct 21, 2004 14.96 15.29 14.89 15.29 10,495,247 +0.46(+3.14%)
Oct 20, 2004 14.89 14.89 14.65 14.82 7,787,062 +0.32(+2.24%)
Oct 19, 2004 14.60 14.63 14.49 14.50 2,802,780 -0.05(-0.33%)
Oct 18, 2004 14.62 14.67 14.55 14.55 3,179,720 -0.12(-0.79%)
Oct 15, 2004 14.60 14.72 14.55 14.67 5,360,602 +0.07(+0.46%)
Oct 14, 2004 14.65 14.68 14.59 14.60 2,370,900 -0.05(-0.33%)
Oct 13, 2004 14.86 14.88 14.56 14.65 3,383,784 -0.21(-1.43%)
Oct 12, 2004 14.78 14.86 14.66 14.86 3,382,751 +0.08(+0.52%)
Oct 11, 2004 14.73 14.82 14.73 14.78 2,182,327 -0.04(-0.26%)
Oct 08, 2004 14.63 14.86 14.57 14.82 4,311,573 +0.21(+1.42%)
Oct 07, 2004 14.72 14.74 14.61 14.61 1,818,606 -0.11(-0.72%)
Oct 06, 2004 14.65 14.73 14.61 14.72 1,706,247 +0.08(+0.53%)
Oct 05, 2004 14.64 14.72 14.62 14.64 2,167,869 -0.05(-0.33%)
Oct 04, 2004 14.65 14.70 14.62 14.69 2,737,100 +0.05(+0.33%)
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.