Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 27.06 27.23 26.92 27.08 713,300 +0.05(+0.18%)
Nov 29, 2004 26.61 27.06 26.39 27.03 865,800 +0.43(+1.62%)
Nov 26, 2004 26.45 26.84 26.45 26.60 165,300 -0.10(-0.37%)
Nov 24, 2004 26.15 26.84 26.07 26.70 686,200 +0.55(+2.10%)
Nov 23, 2004 25.65 26.26 25.62 26.15 936,900 +0.33(+1.28%)
Nov 22, 2004 26.35 26.36 25.50 25.82 1,265,500 -0.62(-2.34%)
Nov 19, 2004 26.25 26.48 26.05 26.44 1,270,100 +0.14(+0.53%)
Nov 18, 2004 25.50 26.45 25.26 26.30 1,066,600 +1.00(+3.95%)
Nov 17, 2004 25.83 26.03 25.06 25.30 1,339,200 -0.29(-1.13%)
Nov 16, 2004 25.94 26.12 25.25 25.59 1,505,200 -0.22(-0.85%)
Nov 15, 2004 26.30 26.75 24.77 25.81 2,242,100 -10.72(-29.35%)
Nov 12, 2004 35.30 36.53 35.23 36.53 1,212,100 +1.20(+3.40%)
Nov 11, 2004 35.34 35.43 35.00 35.33 224,200 -0.09(-0.25%)
Nov 10, 2004 35.25 35.56 35.08 35.42 441,300 +0.32(+0.91%)
Nov 09, 2004 35.20 35.44 34.91 35.10 359,400 -0.03(-0.09%)
Nov 08, 2004 35.00 35.40 34.89 35.13 784,600 -0.20(-0.57%)
Nov 05, 2004 35.27 35.78 35.00 35.33 1,018,200 +0.56(+1.61%)
Nov 04, 2004 34.37 34.88 33.85 34.77 811,200 +0.40(+1.16%)
Nov 03, 2004 34.60 35.10 34.05 34.37 835,300 +0.02(+0.06%)
Nov 02, 2004 33.81 34.53 33.70 34.35 826,300 +0.57(+1.69%)
Nov 01, 2004 33.35 34.01 33.14 33.78 752,700 +0.51(+1.53%)
Oct 29, 2004 33.50 33.68 33.08 33.27 601,900 -0.23(-0.69%)
Oct 28, 2004 33.20 34.00 33.20 33.50 732,200 +0.30(+0.90%)
Oct 27, 2004 32.35 33.38 32.01 33.20 731,900 +1.00(+3.11%)
Oct 26, 2004 32.25 32.50 31.81 32.20 819,600 -0.12(-0.37%)
Oct 25, 2004 31.70 32.38 31.28 32.32 1,119,600 -0.08(-0.25%)
Oct 22, 2004 32.95 33.31 32.34 32.40 317,600 -0.58(-1.76%)
Oct 21, 2004 32.80 33.26 32.45 32.98 427,800 +0.32(+0.98%)
Oct 20, 2004 33.00 33.32 32.50 32.66 686,500 -0.36(-1.09%)
Oct 19, 2004 33.25 33.67 33.01 33.02 571,300 -0.11(-0.33%)
Oct 18, 2004 32.59 33.32 32.45 33.13 895,600 +0.58(+1.78%)
Oct 15, 2004 32.74 32.90 32.10 32.55 1,012,300 -0.12(-0.37%)
Oct 14, 2004 32.85 33.18 32.60 32.67 1,411,400 +0.14(+0.43%)
Oct 13, 2004 33.52 33.53 32.09 32.53 1,671,400 -1.02(-3.04%)
Oct 12, 2004 33.75 33.90 33.30 33.55 866,200 -0.55(-1.61%)
Oct 11, 2004 34.25 34.35 33.95 34.10 567,400 -0.30(-0.87%)
Oct 08, 2004 34.71 35.20 34.26 34.40 473,800 -0.65(-1.85%)
Oct 07, 2004 35.64 35.87 34.85 35.05 578,800 -0.59(-1.66%)
Oct 06, 2004 35.95 35.95 35.44 35.64 884,300 -0.18(-0.50%)
Oct 05, 2004 36.71 36.73 35.75 35.82 912,200 -0.94(-2.56%)
Oct 04, 2004 37.08 37.30 36.70 36.76 683,400 -0.32(-0.86%)
Oct 01, 2004 37.10 37.58 36.95 37.08 412,300 +0.08(+0.22%)
Sep 30, 2004 37.00 37.19 36.50 37.00 421,600 -0.17(-0.46%)
Sep 29, 2004 36.80 37.20 36.63 37.17 263,400 +0.38(+1.03%)
Sep 28, 2004 36.30 36.81 36.22 36.79 419,700 +0.44(+1.21%)
Sep 27, 2004 36.80 36.82 36.30 36.35 351,600 -0.45(-1.22%)
Sep 24, 2004 36.35 36.94 36.35 36.80 240,100 +0.28(+0.77%)
Sep 23, 2004 36.56 36.65 36.20 36.52 344,100 -0.33(-0.90%)
Sep 22, 2004 37.25 37.25 36.52 36.85 547,400 +0.05(+0.14%)
Sep 21, 2004 36.15 36.87 36.05 36.80 375,800 +0.75(+2.08%)
Sep 20, 2004 35.95 36.13 35.80 36.05 376,500 -0.06(-0.17%)
Sep 17, 2004 36.15 36.30 35.66 36.11 296,600 +0.16(+0.45%)
Sep 16, 2004 35.25 36.14 35.25 35.95 374,300 +0.62(+1.75%)
Sep 15, 2004 35.15 35.40 35.00 35.33 168,800 +0.00(+0.00%)
Sep 14, 2004 35.30 35.60 35.20 35.33 206,200 -0.03(-0.08%)
Sep 13, 2004 34.67 35.40 34.64 35.36 241,600 +0.69(+1.99%)
Sep 10, 2004 34.25 34.73 34.11 34.67 142,900 +0.22(+0.64%)
Sep 09, 2004 34.75 34.85 34.18 34.45 281,800 -0.35(-1.01%)
Sep 08, 2004 34.94 35.10 34.55 34.80 335,600 -0.14(-0.40%)
Sep 07, 2004 35.00 35.25 34.74 34.94 280,700 +0.16(+0.46%)
Sep 03, 2004 34.45 34.89 34.38 34.78 328,200 +0.17(+0.49%)
Sep 02, 2004 34.46 34.64 34.07 34.61 593,100 +0.15(+0.44%)
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.