Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 54.75 55.37 51.80 51.97 417,100 -2.68(-4.90%)
Dec 30, 2004 50.71 55.00 49.50 54.65 1,493,900 +3.85(+7.58%)
Dec 29, 2004 50.03 51.18 49.85 50.80 348,600 +0.41(+0.81%)
Dec 28, 2004 49.30 50.91 48.70 50.39 372,800 +1.53(+3.13%)
Dec 27, 2004 51.00 52.40 48.55 48.86 383,300 -1.56(-3.09%)
Dec 23, 2004 50.98 51.50 49.85 50.42 340,600 +0.40(+0.80%)
Dec 22, 2004 52.79 53.03 49.51 50.02 862,400 -2.48(-4.72%)
Dec 21, 2004 51.55 53.63 50.65 52.50 926,900 +1.85(+3.65%)
Dec 20, 2004 49.70 51.45 48.50 50.65 838,700 +1.65(+3.37%)
Dec 17, 2004 48.49 50.04 47.22 49.00 1,035,500 +2.80(+6.06%)
Dec 16, 2004 47.25 50.58 45.50 46.20 1,207,000 -1.67(-3.49%)
Dec 15, 2004 50.48 51.50 47.35 47.87 1,515,300 -1.03(-2.11%)
Dec 14, 2004 54.18 54.88 48.77 48.90 2,305,300 -6.45(-11.65%)
Dec 13, 2004 52.39 55.55 51.17 55.35 2,882,400 +6.17(+12.55%)
Dec 10, 2004 46.69 49.30 44.00 49.18 3,290,200 +6.88(+16.26%)
Dec 09, 2004 40.40 43.14 39.52 42.30 349,900 +2.05(+5.09%)
Dec 08, 2004 38.35 40.59 37.01 40.25 217,100 +2.25(+5.92%)
Dec 07, 2004 39.59 40.40 36.86 38.00 335,400 -0.99(-2.54%)
Dec 06, 2004 39.49 39.51 37.50 38.99 136,900 +0.99(+2.61%)
Dec 03, 2004 38.20 39.75 37.55 38.00 51,100 -0.05(-0.13%)
Dec 02, 2004 39.36 39.60 37.16 38.05 169,700 -1.35(-3.43%)
Dec 01, 2004 37.50 39.98 37.10 39.40 440,400 +3.81(+10.71%)
Nov 30, 2004 34.60 36.12 33.85 35.59 131,500 +0.59(+1.69%)
Nov 29, 2004 35.00 35.70 34.50 35.00 67,000 +0.00(+0.00%)
Nov 26, 2004 36.19 36.19 34.60 35.00 60,200 -0.26(-0.74%)
Nov 24, 2004 34.47 36.06 34.00 35.26 158,800 +1.51(+4.47%)
Nov 23, 2004 31.70 34.50 31.10 33.75 228,600 +1.65(+5.14%)
Nov 22, 2004 32.26 32.26 30.20 32.10 160,000 +1.15(+3.72%)
Nov 19, 2004 31.86 33.69 30.51 30.95 211,400 -0.75(-2.37%)
Nov 18, 2004 33.40 33.40 30.27 31.70 170,200 -0.30(-0.94%)
Nov 17, 2004 33.64 37.09 30.10 32.00 484,700 -1.30(-3.90%)
Nov 16, 2004 34.25 35.20 32.50 33.30 205,700 -0.73(-2.15%)
Nov 15, 2004 34.75 35.48 33.65 34.03 119,800 -0.08(-0.23%)
Nov 12, 2004 35.57 35.57 34.00 34.11 50,900 -1.10(-3.12%)
Nov 11, 2004 34.51 35.48 34.42 35.21 213,100 +0.11(+0.31%)
Nov 10, 2004 33.81 36.44 33.81 35.10 276,500 +0.99(+2.90%)
Nov 09, 2004 35.39 35.40 33.43 34.11 210,700 -1.29(-3.64%)
Nov 08, 2004 33.36 35.40 32.25 35.40 355,700 +3.29(+10.25%)
Nov 05, 2004 33.09 33.09 31.26 32.11 411,200 +1.44(+4.70%)
Nov 04, 2004 28.29 31.50 28.26 30.67 214,900 +2.41(+8.53%)
Nov 03, 2004 29.60 29.97 27.76 28.26 236,900 -0.25(-0.88%)
Nov 02, 2004 27.99 29.69 27.40 28.51 326,700 +1.10(+4.02%)
Nov 01, 2004 26.50 27.99 26.30 27.41 202,200 +0.51(+1.90%)
Oct 29, 2004 27.94 28.14 25.90 26.90 295,700 -0.83(-2.99%)
Oct 28, 2004 31.95 31.95 26.65 27.73 580,700 -3.26(-10.52%)
Oct 27, 2004 32.99 33.90 30.81 30.99 457,200 -1.16(-3.61%)
Oct 26, 2004 32.79 34.05 30.78 32.15 236,200 -0.14(-0.43%)
Oct 25, 2004 28.75 32.89 27.59 32.29 568,400 +3.65(+12.74%)
Oct 22, 2004 28.35 29.22 27.60 28.64 176,100 +0.51(+1.81%)
Oct 21, 2004 29.20 30.30 27.70 28.13 245,700 -0.64(-2.22%)
Oct 20, 2004 29.40 30.62 27.34 28.77 701,900 +0.02(+0.07%)
Oct 19, 2004 25.34 29.28 25.16 28.75 857,900 +3.70(+14.77%)
Oct 18, 2004 24.87 25.49 24.05 25.05 209,200 +0.55(+2.24%)
Oct 15, 2004 24.00 24.96 24.00 24.50 105,000 +0.50(+2.08%)
Oct 14, 2004 24.50 24.97 24.00 24.00 143,300 -0.50(-2.04%)
Oct 13, 2004 25.30 25.75 24.00 24.50 205,000 -0.75(-2.97%)
Oct 12, 2004 24.33 25.90 23.79 25.25 236,600 +0.27(+1.08%)
Oct 11, 2004 24.40 25.05 23.50 24.98 291,400 +0.21(+0.84%)
Oct 08, 2004 26.18 26.89 24.41 24.77 343,100 -1.83(-6.88%)
Oct 07, 2004 27.93 28.00 25.85 26.60 238,000 -0.82(-2.99%)
Oct 06, 2004 26.15 27.88 24.60 27.42 652,600 +0.99(+3.75%)
Oct 05, 2004 26.50 27.00 25.81 26.43 236,700 -0.27(-1.01%)
Oct 04, 2004 26.71 29.86 24.37 26.70 895,700 +0.40(+1.52%)
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.