Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 33.25 33.26 33.06 33.19 711,800 +0.14(+0.42%)
Nov 29, 2004 33.24 33.25 32.85 33.05 475,400 -0.06(-0.18%)
Nov 26, 2004 32.95 33.16 32.95 33.11 170,900 +0.13(+0.39%)
Nov 24, 2004 32.77 32.99 32.65 32.98 236,500 +0.19(+0.58%)
Nov 23, 2004 32.60 32.88 32.43 32.79 421,300 +0.31(+0.95%)
Nov 22, 2004 32.33 32.48 32.05 32.48 487,400 +0.16(+0.50%)
Nov 19, 2004 31.25 32.36 31.25 32.32 4,547,300 +1.31(+4.22%)
Nov 18, 2004 31.62 31.63 31.00 31.01 818,200 -0.61(-1.93%)
Nov 17, 2004 31.75 31.89 31.35 31.62 243,800 -0.32(-1.00%)
Nov 16, 2004 31.70 32.02 31.50 31.94 234,200 +0.02(+0.06%)
Nov 15, 2004 31.60 31.93 31.54 31.92 281,500 -0.33(-1.02%)
Nov 12, 2004 31.81 32.25 31.63 32.25 231,100 +0.48(+1.51%)
Nov 11, 2004 31.38 31.81 31.36 31.77 147,900 +0.34(+1.08%)
Nov 10, 2004 31.49 31.49 31.20 31.43 198,400 -0.06(-0.19%)
Nov 09, 2004 30.95 31.49 30.93 31.49 414,100 +0.57(+1.84%)
Nov 08, 2004 31.55 31.74 30.64 30.92 515,300 -0.83(-2.61%)
Nov 05, 2004 32.53 32.53 31.75 31.75 265,700 -0.63(-1.95%)
Nov 04, 2004 31.75 32.45 31.75 32.38 137,600 +0.46(+1.44%)
Nov 03, 2004 31.41 32.00 31.41 31.92 172,800 +0.72(+2.31%)
Nov 02, 2004 31.70 31.70 31.14 31.20 198,500 -0.30(-0.95%)
Nov 01, 2004 31.00 31.50 30.85 31.50 256,900 +0.30(+0.96%)
Oct 29, 2004 30.77 31.20 30.77 31.20 276,700 +0.28(+0.91%)
Oct 28, 2004 30.80 31.20 30.80 30.92 250,000 -0.33(-1.06%)
Oct 27, 2004 30.70 31.26 30.58 31.25 166,700 +0.68(+2.22%)
Oct 26, 2004 30.53 30.65 30.25 30.57 167,400 +0.11(+0.36%)
Oct 25, 2004 30.32 30.69 30.28 30.46 116,600 +0.04(+0.13%)
Oct 22, 2004 30.45 30.58 30.29 30.42 129,400 -0.07(-0.23%)
Oct 21, 2004 30.35 30.57 30.30 30.49 124,800 +0.11(+0.36%)
Oct 20, 2004 30.17 30.52 30.16 30.38 120,400 +0.04(+0.13%)
Oct 19, 2004 30.51 30.62 30.11 30.34 207,800 -0.02(-0.07%)
Oct 18, 2004 30.75 30.79 30.34 30.36 155,600 -0.32(-1.04%)
Oct 15, 2004 30.62 31.00 30.38 30.68 148,800 +0.26(+0.85%)
Oct 14, 2004 30.60 30.67 30.35 30.42 106,800 +0.00(+0.00%)
Oct 13, 2004 31.00 31.00 30.35 30.42 128,300 -0.58(-1.87%)
Oct 12, 2004 30.80 31.00 30.75 31.00 93,600 +0.08(+0.26%)
Oct 11, 2004 30.76 30.93 30.69 30.92 68,200 +0.07(+0.23%)
Oct 08, 2004 30.70 30.93 30.60 30.85 148,900 +0.15(+0.49%)
Oct 07, 2004 31.04 31.07 30.65 30.70 94,600 -0.29(-0.94%)
Oct 06, 2004 30.90 30.99 30.79 30.99 154,500 +0.09(+0.29%)
Oct 05, 2004 31.18 31.18 30.78 30.90 127,400 -0.19(-0.61%)
Oct 04, 2004 31.10 31.14 30.91 31.09 179,900 +0.13(+0.42%)
Oct 01, 2004 30.80 30.99 30.68 30.96 311,800 +0.19(+0.62%)
Sep 30, 2004 30.72 30.90 30.59 30.77 196,100 +0.14(+0.46%)
Sep 29, 2004 30.72 30.82 30.50 30.63 168,400 +0.03(+0.10%)
Sep 28, 2004 30.53 30.75 30.53 30.60 272,600 +0.28(+0.92%)
Sep 27, 2004 30.30 30.46 30.20 30.32 148,500 -0.09(-0.30%)
Sep 24, 2004 30.41 30.45 30.21 30.41 205,600 +0.05(+0.16%)
Sep 23, 2004 30.70 30.74 30.31 30.36 211,500 -0.44(-1.43%)
Sep 22, 2004 31.02 31.02 30.63 30.80 146,300 -0.15(-0.48%)
Sep 21, 2004 31.07 31.11 30.92 30.95 129,300 -0.12(-0.39%)
Sep 20, 2004 31.24 31.24 31.00 31.07 132,200 -0.17(-0.54%)
Sep 17, 2004 31.09 31.27 30.98 31.24 188,800 +0.14(+0.45%)
Sep 16, 2004 31.04 31.14 30.97 31.10 151,600 +0.10(+0.32%)
Sep 15, 2004 30.90 31.06 30.87 31.00 393,500 +0.07(+0.23%)
Sep 14, 2004 30.87 30.95 30.73 30.93 164,500 -0.06(-0.19%)
Sep 13, 2004 30.95 31.05 30.81 30.99 160,500 +0.00(+0.00%)
Sep 10, 2004 30.88 31.12 30.59 30.99 233,900 +0.11(+0.36%)
Sep 09, 2004 30.74 31.00 30.74 30.88 237,800 +0.14(+0.46%)
Sep 08, 2004 30.94 30.99 30.70 30.74 190,000 -0.25(-0.81%)
Sep 07, 2004 30.75 31.00 30.73 30.99 197,100 +0.29(+0.94%)
Sep 03, 2004 30.86 30.89 30.57 30.70 220,200 -0.18(-0.58%)
Sep 02, 2004 30.93 31.16 30.84 30.88 322,700 +0.14(+0.46%)
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.