Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.10 15.10 14.87 14.90 42,905,192 -0.07(-0.44%)
Dec 30, 2004 14.95 15.07 14.82 14.97 60,750,608 -0.14(-0.92%)
Dec 29, 2004 14.94 15.13 14.90 15.10 55,347,912 +0.18(+1.19%)
Dec 28, 2004 14.78 15.02 14.75 14.93 77,351,608 +0.24(+1.66%)
Dec 27, 2004 14.57 14.76 14.57 14.68 63,478,936 +0.24(+1.65%)
Dec 23, 2004 14.58 14.73 14.40 14.44 93,737,288 +0.07(+0.46%)
Dec 22, 2004 14.05 14.39 14.05 14.38 126,613,880 +0.54(+3.92%)
Dec 21, 2004 13.74 13.96 13.69 13.84 170,596,528 +0.38(+2.80%)
Dec 20, 2004 14.10 14.18 13.41 13.46 239,277,296 -0.81(-5.67%)
Dec 17, 2004 13.91 14.38 12.18 14.27 522,918,080 -1.79(-11.15%)
Dec 16, 2004 15.65 16.12 15.65 16.06 96,878,920 +0.37(+2.33%)
Dec 15, 2004 15.21 15.72 15.19 15.69 75,179,336 +0.55(+3.62%)
Dec 14, 2004 15.08 15.20 15.06 15.14 59,866,792 +0.09(+0.63%)
Dec 13, 2004 15.00 15.14 14.98 15.05 66,289,208 +0.04(+0.26%)
Dec 10, 2004 15.08 15.15 14.99 15.01 51,445,912 -0.16(-1.02%)
Dec 09, 2004 15.25 15.28 15.04 15.16 52,842,836 -0.07(-0.47%)
Dec 08, 2004 15.07 15.26 14.99 15.24 49,169,144 +0.17(+1.10%)
Dec 07, 2004 15.16 15.35 15.07 15.07 63,852,532 -0.01(-0.04%)
Dec 06, 2004 15.18 15.18 14.99 15.08 87,286,536 -0.38(-2.44%)
Dec 03, 2004 15.84 15.85 15.40 15.45 69,090,808 -0.32(-2.00%)
Dec 02, 2004 15.76 15.80 15.64 15.77 55,914,440 +0.13(+0.82%)
Dec 01, 2004 15.52 15.77 15.48 15.64 58,669,300 +0.25(+1.66%)
Nov 30, 2004 15.32 15.56 15.20 15.39 87,827,264 +0.24(+1.61%)
Nov 29, 2004 15.14 15.33 15.11 15.14 55,472,984 +0.09(+0.63%)
Nov 26, 2004 14.83 15.13 14.83 15.05 23,749,306 +0.21(+1.38%)
Nov 24, 2004 14.99 15.06 14.71 14.84 62,503,800 -0.06(-0.41%)
Nov 23, 2004 15.03 15.07 14.77 14.90 57,677,740 -0.09(-0.63%)
Nov 22, 2004 15.15 15.21 14.99 15.00 42,458,684 -0.09(-0.59%)
Nov 19, 2004 15.39 15.44 15.05 15.09 53,884,392 -0.30(-1.94%)
Nov 18, 2004 15.58 15.75 15.39 15.39 55,237,636 -0.12(-0.79%)
Nov 17, 2004 15.14 15.54 15.13 15.51 69,908,928 +0.37(+2.45%)
Nov 16, 2004 15.32 15.38 15.13 15.14 40,577,892 -0.17(-1.09%)
Nov 15, 2004 15.23 15.44 15.10 15.30 53,983,112 +0.09(+0.62%)
Nov 12, 2004 15.07 15.24 14.97 15.21 58,303,828 +0.17(+1.11%)
Nov 11, 2004 15.10 15.26 15.04 15.04 61,692,176 -0.18(-1.16%)
Nov 10, 2004 15.15 15.35 15.03 15.22 85,377,952 -0.29(-1.86%)
Nov 09, 2004 15.55 15.74 15.51 15.51 46,837,872 -0.23(-1.48%)
Nov 08, 2004 15.57 15.78 15.43 15.74 71,858,488 -0.21(-1.32%)
Nov 05, 2004 16.16 16.22 15.85 15.95 69,797,392 -0.15(-0.93%)
Nov 04, 2004 16.62 16.62 15.07 16.10 145,373,248 -0.22(-1.32%)
Nov 03, 2004 16.84 16.90 16.23 16.32 87,517,376 +0.42(+2.61%)
Nov 02, 2004 16.01 16.25 15.69 15.90 51,672,056 -0.06(-0.35%)
Nov 01, 2004 16.04 16.04 15.78 15.96 49,819,960 -0.08(-0.52%)
Oct 29, 2004 15.93 16.05 15.82 16.04 38,615,520 +0.13(+0.84%)
Oct 28, 2004 16.09 16.12 15.82 15.91 44,979,100 -0.18(-1.14%)
Oct 27, 2004 15.66 16.09 15.65 16.09 41,510,796 +0.39(+2.51%)
Oct 26, 2004 15.40 15.71 15.35 15.70 44,818,112 +0.30(+1.98%)
Oct 25, 2004 15.38 15.46 15.10 15.39 43,949,816 +0.02(+0.14%)
Oct 22, 2004 15.74 15.79 15.35 15.37 53,996,468 -0.39(-2.46%)
Oct 21, 2004 15.76 15.85 15.62 15.76 39,723,496 +0.08(+0.49%)
Oct 20, 2004 15.70 15.98 15.65 15.68 49,560,968 -0.39(-2.41%)
Oct 19, 2004 16.12 16.33 16.07 16.07 37,813,464 +0.00(+0.00%)
Oct 18, 2004 15.64 16.12 15.64 16.07 43,954,508 +0.28(+1.75%)
Oct 15, 2004 16.07 16.10 15.34 15.79 121,697,408 -0.32(-1.99%)
Oct 14, 2004 16.37 16.43 16.01 16.11 48,424,120 -0.26(-1.59%)
Oct 13, 2004 16.55 16.59 16.25 16.37 52,823,164 -0.17(-1.04%)
Oct 12, 2004 16.62 16.79 16.43 16.54 42,784,632 -0.25(-1.48%)
Oct 11, 2004 16.49 16.86 16.49 16.79 34,508,136 +0.28(+1.71%)
Oct 08, 2004 16.46 16.79 16.42 16.51 58,037,076 -0.11(-0.63%)
Oct 07, 2004 16.67 16.68 15.85 16.62 152,932,336 -0.66(-3.82%)
Oct 06, 2004 17.43 17.44 17.14 17.28 27,967,508 -0.06(-0.35%)
Oct 05, 2004 17.39 17.45 17.28 17.34 28,067,674 -0.01(-0.03%)
Oct 04, 2004 17.34 17.41 17.16 17.34 37,117,712 +0.18(+1.07%)
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.