Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 31.15 31.28 31.07 31.07 8,977,572 -0.03(-0.11%)
Nov 29, 2004 31.30 31.35 30.89 31.10 7,280,756 -0.10(-0.33%)
Nov 26, 2004 31.12 31.41 31.12 31.20 4,343,181 +0.15(+0.48%)
Nov 24, 2004 31.15 31.20 30.87 31.06 7,528,028 +0.01(+0.04%)
Nov 23, 2004 31.18 31.34 31.01 31.05 10,105,326 -0.14(-0.44%)
Nov 22, 2004 30.78 31.22 30.71 31.18 9,364,913 +0.51(+1.67%)
Nov 19, 2004 30.60 30.78 30.36 30.67 9,358,059 +0.18(+0.58%)
Nov 18, 2004 30.41 30.53 30.20 30.49 6,944,556 +0.11(+0.36%)
Nov 17, 2004 29.99 30.41 29.99 30.39 8,388,651 +0.49(+1.64%)
Nov 16, 2004 30.11 30.15 29.85 29.90 9,469,482 -0.24(-0.81%)
Nov 15, 2004 30.75 30.80 29.97 30.14 13,168,207 -0.91(-2.93%)
Nov 12, 2004 30.03 31.05 30.02 31.05 10,465,076 +0.94(+3.12%)
Nov 11, 2004 29.96 30.19 29.90 30.11 8,593,745 +0.15(+0.51%)
Nov 10, 2004 29.87 30.08 29.47 29.96 14,832,510 -0.07(-0.23%)
Nov 09, 2004 30.19 30.32 29.99 30.03 11,294,943 -0.34(-1.11%)
Nov 08, 2004 31.01 31.01 30.33 30.36 10,273,690 -0.67(-2.15%)
Nov 05, 2004 30.95 31.15 30.78 31.03 10,252,249 +0.09(+0.28%)
Nov 04, 2004 30.43 30.97 30.39 30.94 9,943,817 +0.69(+2.28%)
Nov 03, 2004 30.04 30.44 29.89 30.25 12,074,898 +0.61(+2.05%)
Nov 02, 2004 29.90 30.20 29.62 29.65 10,316,396 -0.48(-1.61%)
Nov 01, 2004 30.19 30.47 29.92 30.13 12,374,368 -0.06(-0.21%)
Oct 29, 2004 29.59 30.25 29.54 30.19 10,972,100 +0.34(+1.12%)
Oct 28, 2004 30.10 30.49 29.66 29.86 11,382,640 -0.28(-0.94%)
Oct 27, 2004 30.70 30.81 29.96 30.14 10,461,737 -0.56(-1.82%)
Oct 26, 2004 30.41 30.71 30.17 30.70 7,732,771 +0.29(+0.95%)
Oct 25, 2004 30.41 30.57 30.13 30.41 7,299,033 +0.06(+0.19%)
Oct 22, 2004 30.47 30.71 30.28 30.35 7,244,728 -0.03(-0.09%)
Oct 21, 2004 30.53 30.61 30.17 30.38 7,666,340 +0.01(+0.04%)
Oct 20, 2004 30.01 30.46 29.94 30.37 8,307,808 +0.35(+1.18%)
Oct 19, 2004 29.82 30.07 29.82 30.02 10,955,228 -0.09(-0.30%)
Oct 18, 2004 30.36 30.54 30.07 30.11 8,782,671 -0.28(-0.92%)
Oct 15, 2004 30.44 30.58 30.31 30.39 10,661,207 +0.01(+0.02%)
Oct 14, 2004 30.73 30.76 30.33 30.38 8,677,927 +0.05(+0.15%)
Oct 13, 2004 30.73 30.81 30.23 30.33 12,721,463 -0.66(-2.13%)
Oct 12, 2004 31.06 31.33 30.94 30.99 8,990,753 -0.25(-0.80%)
Oct 11, 2004 31.53 31.55 31.07 31.24 6,275,847 -0.22(-0.69%)
Oct 08, 2004 31.27 31.65 31.17 31.46 10,193,199 +0.04(+0.13%)
Oct 07, 2004 31.41 31.90 31.28 31.42 10,393,021 -0.11(-0.34%)
Oct 06, 2004 31.04 31.60 31.02 31.53 12,222,173 +0.55(+1.76%)
Oct 05, 2004 30.73 31.05 30.70 30.98 9,238,553 +0.34(+1.10%)
Oct 04, 2004 30.57 30.74 30.39 30.65 8,392,342 -0.03(-0.11%)
Oct 01, 2004 30.50 30.88 30.39 30.68 9,934,502 +0.16(+0.52%)
Sep 30, 2004 30.52 30.66 30.26 30.52 10,243,286 +0.01(+0.02%)
Sep 29, 2004 30.74 30.84 30.45 30.52 15,421,079 -0.25(-0.81%)
Sep 28, 2004 30.73 31.01 30.66 30.77 12,987,717 +0.21(+0.69%)
Sep 27, 2004 30.17 30.60 30.02 30.56 10,753,825 +0.50(+1.65%)
Sep 24, 2004 29.92 30.27 29.90 30.06 9,003,758 +0.29(+0.97%)
Sep 23, 2004 30.16 30.16 29.71 29.77 11,749,067 -0.47(-1.54%)
Sep 22, 2004 30.31 30.44 30.13 30.24 14,804,567 -0.22(-0.71%)
Sep 21, 2004 29.71 30.52 29.70 30.45 12,917,595 +0.85(+2.86%)
Sep 20, 2004 29.59 29.87 29.56 29.61 10,426,061 +0.05(+0.17%)
Sep 17, 2004 29.13 29.58 29.13 29.55 12,378,058 +0.55(+1.90%)
Sep 16, 2004 29.04 29.13 28.91 29.00 7,503,951 -0.04(-0.14%)
Sep 15, 2004 29.19 29.28 29.02 29.04 10,723,772 -0.10(-0.35%)
Sep 14, 2004 29.02 29.30 28.95 29.14 10,787,568 +0.16(+0.55%)
Sep 13, 2004 28.93 28.99 28.60 28.99 10,768,587 +14.75(+103.66%)
Sep 10, 2004 14.41 14.43 14.23 14.23 15,550,252 -0.15(-1.02%)
Sep 09, 2004 14.20 14.39 14.20 14.38 11,305,663 +0.18(+1.28%)
Sep 08, 2004 14.19 14.25 14.16 14.20 13,316,184 -0.02(-0.12%)
Sep 07, 2004 14.12 14.24 14.02 14.21 16,332,316 +0.02(+0.15%)
Sep 03, 2004 14.18 14.26 14.13 14.19 10,507,782 +0.02(+0.12%)
Sep 02, 2004 14.05 14.19 13.99 14.18 10,437,133 +0.14(+0.99%)
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.