Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 29.75 29.93 29.38 29.58 199,600 -0.32(-1.07%)
Nov 29, 2004 30.00 30.39 29.75 29.90 346,100 +0.05(+0.17%)
Nov 26, 2004 29.41 30.02 29.41 29.85 87,800 +0.34(+1.15%)
Nov 24, 2004 29.20 29.92 29.05 29.51 260,000 +0.40(+1.37%)
Nov 23, 2004 28.75 29.99 28.75 29.11 488,900 +0.41(+1.43%)
Nov 22, 2004 28.10 28.73 27.82 28.70 786,400 -0.04(-0.14%)
Nov 19, 2004 29.20 29.20 28.12 28.74 631,300 -0.62(-2.11%)
Nov 18, 2004 27.70 29.75 27.70 29.36 1,813,200 +2.61(+9.76%)
Nov 17, 2004 27.07 27.14 26.33 26.75 935,200 -0.23(-0.85%)
Nov 16, 2004 27.15 27.15 26.80 26.98 168,400 -0.07(-0.26%)
Nov 15, 2004 26.86 27.06 26.75 27.05 144,000 +0.09(+0.33%)
Nov 12, 2004 26.63 27.12 26.56 26.96 275,300 +0.39(+1.47%)
Nov 11, 2004 26.25 26.76 26.24 26.57 141,300 +0.29(+1.10%)
Nov 10, 2004 26.25 26.71 26.10 26.28 158,000 +0.09(+0.34%)
Nov 09, 2004 25.70 26.42 25.40 26.19 200,600 +0.49(+1.91%)
Nov 08, 2004 26.50 26.50 25.56 25.70 220,000 -0.78(-2.95%)
Nov 05, 2004 26.73 26.78 26.33 26.48 333,100 -0.05(-0.19%)
Nov 04, 2004 25.43 26.75 25.43 26.53 148,700 +0.85(+3.31%)
Nov 03, 2004 26.12 26.18 25.46 25.68 125,700 +0.06(+0.23%)
Nov 02, 2004 25.70 25.89 25.40 25.62 149,000 +0.11(+0.43%)
Nov 01, 2004 25.25 25.85 25.09 25.51 141,900 -0.09(-0.35%)
Oct 29, 2004 25.90 25.90 25.25 25.60 226,500 -0.36(-1.39%)
Oct 28, 2004 25.60 26.17 25.45 25.96 152,400 +0.36(+1.41%)
Oct 27, 2004 25.02 25.95 24.94 25.60 282,300 +0.70(+2.81%)
Oct 26, 2004 24.98 25.16 24.43 24.90 132,500 +0.00(+0.00%)
Oct 25, 2004 24.75 25.00 24.00 24.90 230,400 +0.15(+0.61%)
Oct 22, 2004 24.30 24.96 24.25 24.75 462,600 +0.45(+1.85%)
Oct 21, 2004 23.81 24.30 23.58 24.30 196,800 +0.49(+2.06%)
Oct 20, 2004 23.60 23.91 23.41 23.81 123,400 +0.12(+0.51%)
Oct 19, 2004 23.84 24.28 23.48 23.69 199,900 -0.14(-0.59%)
Oct 18, 2004 22.90 24.00 22.81 23.83 122,300 +0.99(+4.33%)
Oct 15, 2004 23.25 23.30 22.74 22.84 197,000 -0.56(-2.39%)
Oct 14, 2004 22.83 23.43 22.78 23.40 221,200 +0.56(+2.45%)
Oct 13, 2004 23.13 23.33 22.50 22.84 159,500 -0.24(-1.04%)
Oct 12, 2004 22.90 23.30 22.72 23.08 108,100 +0.04(+0.17%)
Oct 11, 2004 22.90 23.06 22.54 23.04 126,700 +0.28(+1.23%)
Oct 08, 2004 23.00 23.12 22.75 22.76 173,400 -0.51(-2.19%)
Oct 07, 2004 23.45 23.66 23.21 23.27 181,200 -0.43(-1.81%)
Oct 06, 2004 23.30 23.74 23.23 23.70 508,700 +0.51(+2.20%)
Oct 05, 2004 23.44 23.58 23.17 23.19 105,500 -0.28(-1.19%)
Oct 04, 2004 23.90 24.41 23.40 23.47 260,100 -0.46(-1.92%)
Oct 01, 2004 23.60 24.00 23.23 23.93 153,600 +0.38(+1.61%)
Sep 30, 2004 23.73 23.75 23.28 23.55 258,500 -0.23(-0.97%)
Sep 29, 2004 23.15 23.80 23.10 23.78 233,500 +0.86(+3.75%)
Sep 28, 2004 22.40 23.02 22.21 22.92 123,600 +0.32(+1.42%)
Sep 27, 2004 23.12 23.12 22.49 22.60 222,300 -0.77(-3.29%)
Sep 24, 2004 22.78 23.47 22.62 23.37 149,000 +0.64(+2.82%)
Sep 23, 2004 23.10 23.24 22.72 22.73 109,700 -0.41(-1.77%)
Sep 22, 2004 23.22 23.54 23.04 23.14 237,300 -0.11(-0.47%)
Sep 21, 2004 22.90 23.61 22.62 23.25 263,500 +0.55(+2.42%)
Sep 20, 2004 23.58 23.58 22.58 22.70 242,800 -0.88(-3.73%)
Sep 17, 2004 23.80 23.80 23.57 23.58 211,500 -0.02(-0.08%)
Sep 16, 2004 22.76 24.00 22.70 23.60 343,700 +0.89(+3.92%)
Sep 15, 2004 22.69 22.98 22.46 22.71 112,300 -0.18(-0.79%)
Sep 14, 2004 23.10 23.22 22.70 22.89 87,300 -0.25(-1.08%)
Sep 13, 2004 22.79 23.28 22.79 23.14 267,900 +0.35(+1.54%)
Sep 10, 2004 22.62 22.99 22.30 22.79 118,100 +0.27(+1.20%)
Sep 09, 2004 22.59 22.62 21.98 22.52 330,700 +0.03(+0.13%)
Sep 08, 2004 22.90 23.11 22.48 22.49 172,000 -0.30(-1.32%)
Sep 07, 2004 23.10 23.25 22.72 22.79 335,800 -0.26(-1.13%)
Sep 03, 2004 23.14 23.29 22.86 23.05 193,000 -0.05(-0.22%)
Sep 02, 2004 22.70 23.17 22.65 23.10 222,100 +0.50(+2.21%)
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.