Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 33.89 34.15 33.46 33.47 5,722,085 -0.62(-1.82%)
Nov 29, 2004 34.68 34.68 33.55 34.09 9,004,412 -0.27(-0.79%)
Nov 26, 2004 34.27 34.76 34.23 34.36 1,664,426 -0.03(-0.07%)
Nov 24, 2004 34.49 34.68 34.14 34.39 4,590,956 +0.10(+0.29%)
Nov 23, 2004 35.10 35.23 33.78 34.29 7,606,236 -0.94(-2.67%)
Nov 22, 2004 34.67 35.27 34.33 35.23 6,654,043 +0.57(+1.65%)
Nov 19, 2004 35.55 35.55 34.58 34.66 5,310,519 -0.74(-2.09%)
Nov 18, 2004 35.33 35.46 35.16 35.40 4,301,442 +0.34(+0.97%)
Nov 17, 2004 36.05 36.09 35.01 35.06 5,432,252 -0.60(-1.67%)
Nov 16, 2004 35.89 36.05 35.59 35.65 7,333,134 -0.23(-0.65%)
Nov 15, 2004 35.24 35.89 35.15 35.89 5,280,245 +0.61(+1.73%)
Nov 12, 2004 35.21 35.33 34.56 35.28 4,268,619 +0.14(+0.39%)
Nov 11, 2004 34.89 35.60 34.65 35.14 4,437,515 +0.23(+0.67%)
Nov 10, 2004 35.43 35.44 34.80 34.91 5,570,237 -0.57(-1.61%)
Nov 09, 2004 35.74 35.99 35.37 35.48 4,360,715 -0.26(-0.74%)
Nov 08, 2004 35.90 36.18 35.46 35.74 6,460,130 -0.41(-1.13%)
Nov 05, 2004 36.06 36.53 35.87 36.15 6,629,186 +0.18(+0.49%)
Nov 04, 2004 35.70 36.05 35.15 35.97 8,302,855 +0.43(+1.22%)
Nov 03, 2004 36.21 36.90 35.15 35.54 14,705,784 +0.95(+2.74%)
Nov 02, 2004 34.36 35.29 34.35 34.59 8,483,701 -0.02(-0.05%)
Nov 01, 2004 34.46 34.86 34.24 34.61 7,600,978 +0.15(+0.44%)
Oct 29, 2004 35.03 35.15 33.87 34.46 9,785,798 -0.71(-2.02%)
Oct 28, 2004 35.18 35.33 34.72 35.17 7,973,347 -0.10(-0.28%)
Oct 27, 2004 33.73 35.51 33.52 35.27 15,388,062 +2.35(+7.15%)
Oct 26, 2004 31.60 32.96 31.60 32.92 9,673,625 +1.26(+3.98%)
Oct 25, 2004 32.54 32.64 31.59 31.66 10,145,420 -0.88(-2.72%)
Oct 22, 2004 32.89 33.18 32.40 32.54 15,292,938 -0.50(-1.50%)
Oct 21, 2004 34.05 34.44 32.81 33.04 16,956,568 -1.54(-4.46%)
Oct 20, 2004 35.08 35.18 34.41 34.58 10,177,287 -0.56(-1.61%)
Oct 19, 2004 36.02 36.09 35.04 35.15 6,647,988 -0.88(-2.44%)
Oct 18, 2004 35.77 36.27 35.77 36.02 5,269,570 +0.03(+0.09%)
Oct 15, 2004 35.32 36.13 35.16 35.99 10,299,657 +0.83(+2.36%)
Oct 14, 2004 35.38 35.77 35.16 35.16 6,220,967 -0.17(-0.48%)
Oct 13, 2004 35.87 35.99 35.04 35.33 8,345,238 -0.53(-1.49%)
Oct 12, 2004 35.96 36.46 35.82 35.87 9,715,690 -1.16(-3.14%)
Oct 11, 2004 37.13 37.34 36.90 37.03 4,284,075 -0.05(-0.14%)
Oct 08, 2004 37.34 37.90 37.03 37.08 6,224,313 -0.30(-0.81%)
Oct 07, 2004 38.63 38.82 37.27 37.38 8,839,659 -1.20(-3.11%)
Oct 06, 2004 38.92 38.93 37.94 38.58 6,094,135 -0.34(-0.87%)
Oct 05, 2004 38.73 39.11 38.60 38.92 3,490,739 +0.28(+0.73%)
Oct 04, 2004 38.53 39.15 38.53 38.64 5,275,943 +0.10(+0.26%)
Oct 01, 2004 37.81 38.80 37.80 38.53 5,516,222 +0.85(+2.25%)
Sep 30, 2004 38.47 38.72 37.48 37.69 11,179,990 -1.13(-2.91%)
Sep 29, 2004 38.91 39.04 38.41 38.82 5,065,141 -0.13(-0.32%)
Sep 28, 2004 39.54 39.57 38.79 38.94 6,475,586 -0.53(-1.35%)
Sep 27, 2004 39.96 40.07 39.38 39.48 3,016,395 -0.48(-1.19%)
Sep 24, 2004 39.85 40.22 39.69 39.95 2,885,102 +0.10(+0.25%)
Sep 23, 2004 40.32 40.45 39.84 39.85 3,591,599 -0.26(-0.66%)
Sep 22, 2004 40.57 40.78 39.95 40.12 4,580,599 -0.78(-1.90%)
Sep 21, 2004 41.11 41.11 40.70 40.89 5,188,786 -0.22(-0.53%)
Sep 20, 2004 41.60 41.70 40.84 41.11 3,876,014 -0.55(-1.33%)
Sep 17, 2004 42.04 42.04 41.59 41.67 4,202,813 -0.23(-0.55%)
Sep 16, 2004 42.06 42.17 41.84 41.90 3,695,008 -0.18(-0.42%)
Sep 15, 2004 41.83 42.24 41.79 42.07 5,123,140 +0.36(+0.87%)
Sep 14, 2004 41.08 41.85 41.08 41.71 6,087,921 +0.63(+1.54%)
Sep 13, 2004 41.41 41.42 41.08 41.08 4,473,685 -0.25(-0.61%)
Sep 10, 2004 41.25 41.40 40.80 41.33 3,068,020 +0.08(+0.18%)
Sep 09, 2004 41.00 41.39 40.89 41.25 4,322,793 +0.41(+1.01%)
Sep 08, 2004 41.28 41.71 40.73 40.84 3,502,371 -0.58(-1.41%)
Sep 07, 2004 40.98 41.74 40.98 41.42 4,697,712 +0.64(+1.57%)
Sep 03, 2004 40.73 40.95 40.65 40.78 3,184,973 +0.13(+0.31%)
Sep 02, 2004 40.24 40.79 40.17 40.66 3,543,957 +0.42(+1.04%)
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.