Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 16.80 16.88 16.73 16.79 2,395,480 -0.01(-0.03%)
Dec 30, 2004 16.96 16.98 16.80 16.80 3,478,396 -0.16(-0.94%)
Dec 29, 2004 16.88 17.00 16.84 16.96 3,677,269 +0.00(+0.00%)
Dec 28, 2004 16.64 16.97 16.64 16.96 4,068,919 +0.41(+2.47%)
Dec 27, 2004 16.79 16.88 16.52 16.55 3,559,397 -0.21(-1.24%)
Dec 23, 2004 16.73 16.84 16.69 16.76 3,161,650 +0.03(+0.16%)
Dec 22, 2004 16.62 16.78 16.58 16.73 5,232,546 +0.15(+0.92%)
Dec 21, 2004 16.34 16.61 16.29 16.58 6,269,300 +0.33(+2.02%)
Dec 20, 2004 16.34 16.41 16.21 16.25 4,413,827 +0.02(+0.12%)
Dec 17, 2004 16.32 16.39 16.13 16.23 8,661,006 -0.09(-0.58%)
Dec 16, 2004 16.34 16.49 16.17 16.32 7,213,441 -0.02(-0.09%)
Dec 15, 2004 16.14 16.39 16.12 16.34 6,219,074 +0.20(+1.26%)
Dec 14, 2004 16.18 16.23 15.90 16.14 6,712,338 -0.05(-0.30%)
Dec 13, 2004 15.90 16.19 15.83 16.19 6,738,467 +0.41(+2.58%)
Dec 10, 2004 15.75 15.86 15.67 15.78 4,210,598 +0.03(+0.16%)
Dec 09, 2004 15.53 15.80 15.36 15.75 7,701,188 +0.14(+0.93%)
Dec 08, 2004 15.64 15.68 15.50 15.61 4,979,962 -0.03(-0.21%)
Dec 07, 2004 15.64 15.94 15.62 15.64 6,572,110 +0.04(+0.28%)
Dec 06, 2004 15.66 15.74 15.57 15.60 4,234,405 -0.06(-0.39%)
Dec 03, 2004 15.75 15.81 15.52 15.66 7,126,923 -0.14(-0.88%)
Dec 02, 2004 15.96 15.96 15.68 15.80 4,948,026 -0.16(-0.99%)
Dec 01, 2004 15.77 15.96 15.77 15.96 4,843,219 +0.19(+1.20%)
Nov 30, 2004 15.64 15.81 15.53 15.77 6,075,072 +0.07(+0.43%)
Nov 29, 2004 15.98 16.05 15.63 15.70 7,589,122 -0.28(-1.77%)
Nov 26, 2004 15.89 16.00 15.86 15.98 2,059,282 +0.13(+0.80%)
Nov 24, 2004 15.67 15.86 15.63 15.85 5,333,289 +0.20(+1.29%)
Nov 23, 2004 15.74 15.80 15.50 15.65 7,519,154 +0.14(+0.88%)
Nov 22, 2004 15.54 15.66 15.43 15.52 5,359,418 -0.01(-0.09%)
Nov 19, 2004 15.75 15.75 15.52 15.53 5,690,100 -0.22(-1.38%)
Nov 18, 2004 15.65 15.81 15.52 15.75 5,178,545 +0.10(+0.62%)
Nov 17, 2004 15.65 15.75 15.53 15.65 5,718,552 +0.17(+1.11%)
Nov 16, 2004 15.49 15.59 15.35 15.48 6,719,015 +0.03(+0.21%)
Nov 15, 2004 15.47 15.61 15.40 15.45 6,088,137 -0.05(-0.31%)
Nov 12, 2004 15.49 15.49 15.26 15.49 6,768,371 +0.02(+0.13%)
Nov 11, 2004 15.32 15.50 15.31 15.47 6,520,723 +0.19(+1.25%)
Nov 10, 2004 15.24 15.33 15.16 15.28 7,681,156 +0.07(+0.49%)
Nov 09, 2004 14.95 15.25 14.93 15.21 8,007,482 +0.22(+1.49%)
Nov 08, 2004 14.98 15.07 14.84 14.98 6,069,266 -0.03(-0.18%)
Nov 05, 2004 14.85 15.13 14.80 15.01 10,822,774 +0.22(+1.50%)
Nov 04, 2004 14.55 14.87 14.45 14.79 11,112,810 +0.28(+1.94%)
Nov 03, 2004 14.47 14.55 14.39 14.51 10,038,313 +0.39(+2.76%)
Nov 02, 2004 14.12 14.34 14.05 14.12 8,824,750 +0.03(+0.18%)
Nov 01, 2004 13.93 14.11 13.89 14.09 7,614,961 +0.22(+1.61%)
Oct 29, 2004 13.70 13.91 13.69 13.87 5,619,551 +0.17(+1.27%)
Oct 28, 2004 13.85 13.89 13.61 13.70 9,383,918 -0.22(-1.57%)
Oct 27, 2004 13.63 13.96 13.60 13.92 8,778,588 +0.24(+1.75%)
Oct 26, 2004 13.47 13.69 13.47 13.68 6,908,889 +0.18(+1.37%)
Oct 25, 2004 13.32 13.54 13.27 13.49 6,369,463 +0.17(+1.29%)
Oct 22, 2004 13.44 13.61 13.31 13.32 13,100,963 +0.05(+0.40%)
Oct 21, 2004 13.84 13.92 13.22 13.27 23,614,540 -0.65(-4.65%)
Oct 20, 2004 13.97 14.08 13.79 13.91 7,445,992 -0.01(-0.10%)
Oct 19, 2004 14.01 14.12 13.83 13.93 7,544,412 -0.04(-0.32%)
Oct 18, 2004 13.95 13.98 13.80 13.97 6,807,274 +0.01(+0.05%)
Oct 15, 2004 13.69 14.08 13.69 13.97 8,852,331 +0.27(+2.00%)
Oct 14, 2004 13.62 13.77 13.51 13.69 7,622,220 +0.07(+0.52%)
Oct 13, 2004 13.73 13.73 13.44 13.62 10,632,901 -0.11(-0.81%)
Oct 12, 2004 13.63 13.82 13.52 13.73 5,330,386 +0.06(+0.42%)
Oct 11, 2004 13.69 13.83 13.64 13.68 2,779,000 -0.02(-0.11%)
Oct 08, 2004 13.78 13.82 13.64 13.69 4,646,668 -0.09(-0.62%)
Oct 07, 2004 14.00 14.06 13.76 13.78 5,871,263 -0.17(-1.23%)
Oct 06, 2004 13.84 13.95 13.80 13.95 5,075,770 +0.11(+0.78%)
Oct 05, 2004 13.99 14.00 13.79 13.84 5,963,877 -0.15(-1.08%)
Oct 04, 2004 13.91 14.12 13.91 13.99 8,252,517 +0.11(+0.81%)
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.