Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 22.13 22.30 22.12 22.25 438,883 +0.08(+0.35%)
Nov 29, 2004 22.25 22.29 22.10 22.17 1,043,670 -0.01(-0.03%)
Nov 26, 2004 22.13 22.27 22.06 22.18 3,882,220 +0.13(+0.60%)
Nov 24, 2004 22.09 22.15 21.96 22.05 390,118 +0.05(+0.25%)
Nov 23, 2004 22.09 22.09 21.91 21.99 210,153 -0.07(-0.32%)
Nov 22, 2004 22.09 22.12 21.90 22.06 377,862 +0.04(+0.18%)
Nov 19, 2004 22.19 22.24 22.00 22.02 1,082,759 -0.27(-1.22%)
Nov 18, 2004 22.32 22.38 22.24 22.29 307,424 -0.06(-0.28%)
Nov 17, 2004 22.42 22.51 22.29 22.36 725,795 -0.01(-0.03%)
Nov 16, 2004 22.52 22.52 22.32 22.36 964,459 -0.11(-0.48%)
Nov 15, 2004 22.30 22.56 22.29 22.47 574,341 +0.12(+0.52%)
Nov 12, 2004 22.34 22.40 22.15 22.36 457,202 +0.03(+0.14%)
Nov 11, 2004 22.32 22.43 22.23 22.32 312,714 +0.12(+0.52%)
Nov 10, 2004 22.32 22.36 22.09 22.21 388,312 -0.06(-0.28%)
Nov 09, 2004 22.29 22.39 22.21 22.27 528,930 +0.01(+0.03%)
Nov 08, 2004 22.23 22.26 22.11 22.26 489,067 -0.01(-0.03%)
Nov 05, 2004 22.25 22.35 22.15 22.27 912,598 +0.13(+0.59%)
Nov 04, 2004 22.17 22.17 21.71 22.14 1,587,694 +0.05(+0.21%)
Nov 03, 2004 22.79 23.47 22.00 22.09 1,710,380 +0.64(+2.96%)
Nov 02, 2004 21.59 21.87 21.33 21.46 1,567,053 -0.16(-0.75%)
Nov 01, 2004 21.78 21.78 21.53 21.62 1,704,575 -0.20(-0.92%)
Oct 29, 2004 21.86 21.87 21.64 21.82 391,795 +0.06(+0.28%)
Oct 28, 2004 21.86 21.87 21.70 21.76 340,321 -0.04(-0.18%)
Oct 27, 2004 21.32 21.87 21.28 21.80 620,009 +0.56(+2.63%)
Oct 26, 2004 20.89 21.24 20.89 21.24 597,949 +0.40(+1.90%)
Oct 25, 2004 21.05 21.05 20.70 20.84 262,788 -0.12(-0.55%)
Oct 22, 2004 21.18 21.20 20.91 20.96 518,996 -0.16(-0.73%)
Oct 21, 2004 21.32 21.32 20.98 21.12 407,663 -0.20(-0.95%)
Oct 20, 2004 21.36 21.36 21.09 21.32 346,513 -0.01(-0.04%)
Oct 19, 2004 21.74 21.74 21.29 21.32 612,527 -0.36(-1.64%)
Oct 18, 2004 21.43 21.70 21.41 21.68 668,903 +0.20(+0.94%)
Oct 15, 2004 21.43 21.50 21.26 21.48 295,814 +0.03(+0.14%)
Oct 14, 2004 21.59 21.75 21.44 21.45 220,344 -0.15(-0.68%)
Oct 13, 2004 21.83 21.92 21.53 21.60 1,981,038 -0.23(-1.07%)
Oct 12, 2004 21.71 21.88 21.67 21.83 286,267 -0.04(-0.18%)
Oct 11, 2004 21.72 21.90 21.71 21.87 284,461 +0.15(+0.68%)
Oct 08, 2004 21.93 22.05 21.70 21.72 407,276 -0.30(-1.37%)
Oct 07, 2004 22.55 22.56 21.94 22.02 708,379 -0.51(-2.27%)
Oct 06, 2004 22.60 23.25 22.37 22.53 520,932 -0.02(-0.10%)
Oct 05, 2004 22.70 22.70 22.51 22.56 271,044 -0.07(-0.31%)
Oct 04, 2004 22.53 22.74 22.53 22.63 293,233 +0.10(+0.45%)
Oct 01, 2004 22.32 22.56 22.32 22.53 831,065 +0.21(+0.94%)
Sep 30, 2004 22.48 22.48 22.21 22.32 2,129,267 -0.43(-1.91%)
Sep 29, 2004 22.71 22.76 22.63 22.75 861,898 +0.10(+0.44%)
Sep 28, 2004 22.63 22.77 22.29 22.65 868,736 +0.17(+0.76%)
Sep 27, 2004 22.61 22.63 22.47 22.48 518,738 -0.13(-0.58%)
Sep 24, 2004 22.36 22.71 22.36 22.61 685,029 +0.06(+0.27%)
Sep 23, 2004 22.79 22.79 22.55 22.55 242,275 -0.16(-0.72%)
Sep 22, 2004 22.98 22.98 22.65 22.71 3,288,141 -0.29(-1.25%)
Sep 21, 2004 22.91 23.08 22.84 23.00 262,659 +0.12(+0.51%)
Sep 20, 2004 23.10 23.10 22.81 22.88 206,669 -0.26(-1.11%)
Sep 17, 2004 23.18 23.18 23.06 23.14 1,223,119 +0.00(+0.00%)
Sep 16, 2004 23.18 23.20 23.09 23.14 75,727 -0.01(-0.03%)
Sep 15, 2004 23.24 23.24 23.12 23.15 218,022 -0.09(-0.40%)
Sep 14, 2004 23.10 23.30 23.10 23.24 229,762 +0.18(+0.77%)
Sep 13, 2004 23.07 23.13 22.98 23.06 4,202,804 +0.02(+0.10%)
Sep 10, 2004 23.06 23.06 22.84 23.04 207,314 -0.03(-0.13%)
Sep 09, 2004 23.22 23.22 23.05 23.07 653,422 -0.09(-0.40%)
Sep 08, 2004 23.29 23.29 23.12 23.16 517,448 -0.05(-0.23%)
Sep 07, 2004 23.25 23.55 23.09 23.22 243,050 +0.12(+0.54%)
Sep 03, 2004 22.98 23.25 22.98 23.09 2,214,928 -0.02(-0.07%)
Sep 02, 2004 22.91 23.15 22.83 23.11 359,156 +0.23(+1.02%)
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.