Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 16.02 16.02 16.01 16.01 3,261 -0.01(-0.04%)
Dec 30, 2004 16.02 16.02 16.02 16.02 652 +0.00(+0.00%)
Dec 29, 2004 16.02 16.02 16.02 16.02 326 +0.01(+0.04%)
Dec 28, 2004 16.01 16.01 16.01 16.01 0 +0.00(+0.00%)
Dec 27, 2004 16.01 16.01 16.01 16.01 0 +0.00(+0.00%)
Dec 23, 2004 16.07 16.07 16.00 16.01 3,261 -0.07(-0.42%)
Dec 22, 2004 16.10 16.10 16.08 16.08 489 -0.08(-0.49%)
Dec 21, 2004 16.16 16.16 16.16 16.16 326 +0.09(+0.57%)
Dec 20, 2004 16.18 16.19 16.07 16.07 4,566 +0.00(+0.00%)
Dec 17, 2004 16.04 16.07 16.04 16.07 1,141 -0.01(-0.04%)
Dec 16, 2004 15.97 16.08 15.97 16.07 6,849 +0.01(+0.04%)
Dec 15, 2004 16.12 16.12 16.07 16.07 1,956 +0.02(+0.11%)
Dec 14, 2004 16.19 16.19 16.00 16.05 7,501 -0.15(-0.91%)
Dec 13, 2004 16.19 16.20 16.19 16.20 978 +0.04(+0.23%)
Dec 10, 2004 16.13 16.16 16.13 16.16 489 +0.06(+0.34%)
Dec 09, 2004 15.97 16.22 15.97 16.10 7,664 +0.01(+0.04%)
Dec 08, 2004 16.06 16.10 16.06 16.10 4,566 +0.03(+0.19%)
Dec 07, 2004 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Dec 06, 2004 16.07 16.07 16.07 16.07 3,261 +0.06(+0.38%)
Dec 03, 2004 16.00 16.00 16.00 16.00 489 -0.03(-0.19%)
Dec 02, 2004 16.04 16.04 16.04 16.04 326 +0.09(+0.58%)
Dec 01, 2004 15.94 15.94 15.94 15.94 1,630 -0.03(-0.19%)
Nov 30, 2004 16.00 16.00 15.91 15.97 4,892 -0.09(-0.57%)
Nov 29, 2004 16.00 16.07 16.00 16.07 2,283 -0.55(-3.32%)
Nov 26, 2004 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Nov 24, 2004 16.54 16.62 16.54 16.62 1,141 +0.07(+0.44%)
Nov 23, 2004 16.53 16.54 16.53 16.54 4,892 +0.08(+0.48%)
Nov 22, 2004 16.48 16.48 16.46 16.46 5,707 -0.04(-0.22%)
Nov 19, 2004 16.56 16.56 16.46 16.50 3,750 +0.02(+0.11%)
Nov 18, 2004 16.56 16.56 16.48 16.48 2,935 -0.04(-0.26%)
Nov 17, 2004 16.51 16.53 16.51 16.53 1,630 +0.08(+0.48%)
Nov 16, 2004 16.40 16.50 16.40 16.45 3,750 +0.12(+0.71%)
Nov 15, 2004 16.35 16.40 16.33 16.33 2,119 +0.02(+0.11%)
Nov 12, 2004 16.39 16.43 16.31 16.31 2,446 -0.05(-0.30%)
Nov 11, 2004 16.36 16.36 16.36 16.36 815 -0.07(-0.45%)
Nov 10, 2004 16.43 16.43 16.43 16.43 652 +0.00(+0.00%)
Nov 09, 2004 16.50 16.50 16.37 16.43 2,283 +0.03(+0.19%)
Nov 08, 2004 16.52 16.52 16.40 16.40 2,446 -0.07(-0.41%)
Nov 05, 2004 16.62 16.65 16.47 16.47 5,381 -0.21(-1.25%)
Nov 04, 2004 16.61 16.68 16.61 16.68 2,609 +0.00(+0.00%)
Nov 03, 2004 16.64 16.68 16.64 16.68 1,793 +0.04(+0.26%)
Nov 02, 2004 16.50 16.64 16.50 16.64 5,544 +0.17(+1.01%)
Nov 01, 2004 16.47 16.47 16.47 16.47 978 +0.00(+0.00%)
Oct 29, 2004 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Oct 28, 2004 16.47 16.47 16.47 16.47 326 -0.01(-0.04%)
Oct 27, 2004 16.35 16.48 16.35 16.48 5,544 +0.13(+0.79%)
Oct 26, 2004 16.35 16.35 16.35 16.35 652 +0.00(+0.00%)
Oct 25, 2004 16.34 16.35 16.26 16.35 4,729 +0.04(+0.23%)
Oct 22, 2004 16.31 16.31 16.31 16.31 326 -0.03(-0.19%)
Oct 21, 2004 16.25 16.34 16.25 16.34 489 -0.03(-0.19%)
Oct 20, 2004 16.29 16.37 16.29 16.37 5,381 +0.06(+0.38%)
Oct 19, 2004 16.20 16.31 16.20 16.31 8,642 +0.06(+0.38%)
Oct 18, 2004 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Oct 15, 2004 16.31 16.31 16.25 16.25 652 -0.06(-0.38%)
Oct 14, 2004 16.31 16.31 16.31 16.31 0 +0.00(+0.00%)
Oct 13, 2004 16.31 16.31 16.31 16.31 0 +0.00(+0.00%)
Oct 12, 2004 16.31 16.31 16.31 16.31 1,304 +0.06(+0.38%)
Oct 11, 2004 16.25 16.25 16.24 16.25 1,793 +0.00(+0.00%)
Oct 08, 2004 16.20 16.25 16.19 16.25 5,707 +0.02(+0.15%)
Oct 07, 2004 16.15 16.23 16.15 16.23 5,055 +0.10(+0.61%)
Oct 06, 2004 16.18 16.18 16.08 16.13 9,784 -0.05(-0.30%)
Oct 05, 2004 16.10 16.18 16.10 16.18 1,304 +0.07(+0.46%)
Oct 04, 2004 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
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.