Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 23.79 23.88 23.43 23.43 477,564 -0.36(-1.50%)
Nov 29, 2004 23.95 24.00 23.68 23.79 559,732 -0.17(-0.71%)
Nov 26, 2004 23.83 24.14 23.83 23.95 357,200 +0.14(+0.57%)
Nov 24, 2004 23.49 23.88 23.49 23.82 511,397 +0.42(+1.78%)
Nov 23, 2004 23.06 23.48 23.06 23.40 719,352 +0.26(+1.14%)
Nov 22, 2004 22.71 23.16 22.68 23.14 342,936 +0.25(+1.07%)
Nov 19, 2004 23.10 23.12 22.85 22.89 437,010 -0.22(-0.95%)
Nov 18, 2004 23.12 23.22 22.95 23.12 424,160 +0.11(+0.48%)
Nov 17, 2004 23.28 23.34 22.94 23.00 405,888 -0.15(-0.66%)
Nov 16, 2004 23.25 23.41 23.11 23.16 471,433 -0.02(-0.07%)
Nov 15, 2004 23.17 23.30 22.96 23.17 405,298 +0.03(+0.11%)
Nov 12, 2004 23.08 23.19 22.82 23.15 464,360 +0.09(+0.40%)
Nov 11, 2004 23.12 23.12 22.89 23.06 645,082 -0.06(-0.26%)
Nov 10, 2004 22.63 23.13 22.63 23.12 671,961 +0.40(+1.76%)
Nov 09, 2004 22.80 22.90 22.63 22.72 667,481 -0.16(-0.70%)
Nov 08, 2004 22.76 22.90 22.48 22.88 408,481 +0.14(+0.63%)
Nov 05, 2004 22.90 23.02 22.56 22.73 647,440 -0.25(-1.11%)
Nov 04, 2004 22.86 23.00 22.68 22.99 676,559 +0.21(+0.93%)
Nov 03, 2004 22.61 22.84 22.45 22.78 611,956 +0.34(+1.51%)
Nov 02, 2004 22.35 22.69 22.35 22.44 591,090 +0.02(+0.08%)
Nov 01, 2004 22.22 22.48 22.09 22.42 598,163 +0.24(+1.07%)
Oct 29, 2004 21.97 22.47 21.93 22.18 658,875 -0.45(-1.99%)
Oct 28, 2004 22.54 22.79 22.11 22.63 529,316 +0.09(+0.41%)
Oct 27, 2004 21.93 22.56 21.78 22.54 424,396 +0.67(+3.06%)
Oct 26, 2004 21.80 22.10 21.66 21.87 583,073 +0.08(+0.35%)
Oct 25, 2004 21.59 21.91 21.33 21.79 550,418 -0.01(-0.04%)
Oct 22, 2004 22.14 22.14 21.65 21.80 960,786 -0.25(-1.15%)
Oct 21, 2004 22.31 22.35 21.82 22.05 471,198 -0.20(-0.88%)
Oct 20, 2004 22.33 22.40 22.11 22.25 470,962 -0.03(-0.11%)
Oct 19, 2004 22.31 22.59 22.27 22.28 370,993 -0.12(-0.53%)
Oct 18, 2004 22.00 22.47 21.92 22.39 577,061 +0.42(+1.93%)
Oct 15, 2004 22.18 22.43 21.96 21.97 562,443 -0.08(-0.38%)
Oct 14, 2004 22.14 22.25 21.92 22.05 318,415 -0.01(-0.04%)
Oct 13, 2004 22.36 22.56 22.05 22.06 282,577 -0.14(-0.61%)
Oct 12, 2004 22.18 22.38 22.14 22.20 374,883 -0.19(-0.83%)
Oct 11, 2004 22.12 22.42 22.00 22.39 370,286 +0.31(+1.38%)
Oct 08, 2004 22.55 22.61 22.08 22.08 415,908 -0.46(-2.03%)
Oct 07, 2004 22.77 22.82 22.54 22.54 421,567 -0.23(-1.01%)
Oct 06, 2004 22.65 22.77 22.50 22.77 481,926 +0.20(+0.90%)
Oct 05, 2004 22.73 23.00 22.47 22.56 868,480 -0.25(-1.08%)
Oct 04, 2004 22.69 23.06 22.65 22.81 421,095 +0.13(+0.56%)
Oct 01, 2004 22.37 22.80 22.37 22.68 790,320 +0.32(+1.44%)
Sep 30, 2004 22.18 22.44 22.10 22.36 1,298,418 +0.26(+1.19%)
Sep 29, 2004 22.26 22.26 22.01 22.10 805,882 -0.08(-0.34%)
Sep 28, 2004 22.45 22.58 22.13 22.17 550,301 -0.33(-1.47%)
Sep 27, 2004 22.45 22.64 22.27 22.50 727,840 -0.09(-0.41%)
Sep 24, 2004 22.10 22.65 22.10 22.60 845,138 +0.42(+1.91%)
Sep 23, 2004 21.89 22.25 21.83 22.17 883,334 +0.30(+1.36%)
Sep 22, 2004 21.93 22.00 21.65 21.88 568,220 -0.26(-1.19%)
Sep 21, 2004 21.62 22.15 21.62 22.14 810,479 +0.42(+1.95%)
Sep 20, 2004 21.70 21.79 21.55 21.72 447,266 +0.02(+0.08%)
Sep 17, 2004 21.77 21.82 21.57 21.70 454,458 +0.00(+0.00%)
Sep 16, 2004 21.57 21.83 21.46 21.70 263,951 +0.14(+0.63%)
Sep 15, 2004 21.71 21.77 21.42 21.56 364,273 -0.14(-0.63%)
Sep 14, 2004 21.41 21.79 21.41 21.70 507,861 +0.34(+1.59%)
Sep 13, 2004 21.12 21.38 20.99 21.36 403,884 +0.18(+0.84%)
Sep 10, 2004 20.96 21.24 20.90 21.18 358,379 +0.14(+0.64%)
Sep 09, 2004 20.84 21.16 20.78 21.05 362,269 +0.18(+0.85%)
Sep 08, 2004 20.86 21.09 20.84 20.87 368,046 -0.11(-0.53%)
Sep 07, 2004 21.08 21.16 20.91 20.98 410,014 -0.03(-0.16%)
Sep 03, 2004 20.99 21.12 20.92 21.01 252,398 +0.11(+0.53%)
Sep 02, 2004 20.63 20.97 20.59 20.90 363,330 +0.27(+1.32%)
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.