Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 33.32 33.58 32.89 32.90 5,820,506 -0.61(-1.82%)
Nov 29, 2004 34.09 34.09 32.98 33.52 9,159,290 -0.27(-0.79%)
Nov 26, 2004 33.69 34.18 33.65 33.78 1,693,055 -0.02(-0.07%)
Nov 24, 2004 33.90 34.09 33.56 33.80 4,669,922 +0.10(+0.29%)
Nov 23, 2004 34.50 34.63 33.21 33.71 7,737,065 -0.93(-2.67%)
Nov 22, 2004 34.08 34.67 33.75 34.63 6,768,493 +0.56(+1.65%)
Nov 19, 2004 34.95 34.95 34.00 34.07 5,401,861 -0.73(-2.09%)
Nov 18, 2004 34.74 34.86 34.57 34.80 4,375,428 +0.33(+0.97%)
Nov 17, 2004 35.44 35.48 34.42 34.47 5,525,688 -0.59(-1.67%)
Nov 16, 2004 35.28 35.44 34.98 35.05 7,459,265 -0.23(-0.65%)
Nov 15, 2004 34.64 35.28 34.55 35.28 5,371,066 +0.60(+1.73%)
Nov 12, 2004 34.61 34.73 33.98 34.68 4,342,040 +0.14(+0.39%)
Nov 11, 2004 34.30 35.00 34.06 34.55 4,513,842 +0.23(+0.67%)
Nov 10, 2004 34.83 34.84 34.21 34.32 5,666,046 -0.56(-1.61%)
Nov 09, 2004 35.14 35.38 34.77 34.88 4,435,721 -0.26(-0.74%)
Nov 08, 2004 35.29 35.57 34.86 35.14 6,571,246 -0.40(-1.13%)
Nov 05, 2004 35.45 35.91 35.26 35.54 6,743,209 +0.17(+0.49%)
Nov 04, 2004 35.09 35.44 34.56 35.37 8,445,666 +0.43(+1.22%)
Nov 03, 2004 35.60 36.27 34.55 34.94 14,958,726 +0.93(+2.74%)
Nov 02, 2004 33.78 34.69 33.77 34.01 8,629,623 -0.02(-0.05%)
Nov 01, 2004 33.88 34.27 33.66 34.03 7,731,717 +0.15(+0.44%)
Oct 29, 2004 34.43 34.55 33.29 33.88 9,954,115 -0.70(-2.02%)
Oct 28, 2004 34.58 34.74 34.13 34.58 8,110,490 -0.10(-0.28%)
Oct 27, 2004 33.16 34.91 32.95 34.67 15,652,739 +2.31(+7.15%)
Oct 26, 2004 31.07 32.40 31.07 32.36 9,840,013 +1.24(+3.99%)
Oct 25, 2004 31.99 32.08 31.06 31.12 10,319,923 -0.87(-2.72%)
Oct 22, 2004 32.33 32.61 31.86 31.99 15,555,979 -0.49(-1.50%)
Oct 21, 2004 33.48 33.86 32.26 32.48 17,248,224 -1.52(-4.46%)
Oct 20, 2004 34.49 34.58 33.82 34.00 10,352,338 -0.56(-1.61%)
Oct 19, 2004 35.42 35.48 34.45 34.55 6,762,335 -0.86(-2.44%)
Oct 18, 2004 35.17 35.66 35.17 35.42 5,360,207 +0.03(+0.09%)
Oct 15, 2004 34.72 35.52 34.57 35.38 10,476,813 +0.81(+2.36%)
Oct 14, 2004 34.79 35.16 34.57 34.57 6,327,968 -0.17(-0.48%)
Oct 13, 2004 35.26 35.38 34.45 34.74 8,488,778 -0.52(-1.49%)
Oct 12, 2004 35.35 35.85 35.21 35.26 9,882,801 -1.14(-3.14%)
Oct 11, 2004 36.50 36.71 36.28 36.40 4,357,762 -0.05(-0.14%)
Oct 08, 2004 36.71 37.26 36.41 36.45 6,331,372 -0.30(-0.81%)
Oct 07, 2004 37.98 38.17 36.64 36.75 8,991,703 -1.18(-3.11%)
Oct 06, 2004 38.27 38.27 37.30 37.93 6,198,955 -0.33(-0.87%)
Oct 05, 2004 38.07 38.45 37.95 38.26 3,550,781 +0.28(+0.73%)
Oct 04, 2004 37.88 38.49 37.88 37.98 5,366,690 +0.10(+0.26%)
Oct 01, 2004 37.17 38.15 37.16 37.88 5,611,102 +0.83(+2.25%)
Sep 30, 2004 37.82 38.07 36.85 37.05 11,372,288 -1.11(-2.91%)
Sep 29, 2004 38.25 38.38 37.76 38.16 5,152,263 -0.12(-0.32%)
Sep 28, 2004 38.87 38.90 38.14 38.28 6,586,967 -0.52(-1.35%)
Sep 27, 2004 39.28 39.39 38.72 38.81 3,068,278 -0.47(-1.19%)
Sep 24, 2004 39.18 39.54 39.02 39.28 2,934,726 +0.10(+0.25%)
Sep 23, 2004 39.64 39.77 39.17 39.18 3,653,375 -0.26(-0.66%)
Sep 22, 2004 39.89 40.09 39.27 39.44 4,659,387 -0.77(-1.90%)
Sep 21, 2004 40.41 40.42 40.01 40.20 5,278,034 -0.22(-0.53%)
Sep 20, 2004 40.90 40.99 40.15 40.42 3,942,682 -0.54(-1.33%)
Sep 17, 2004 41.33 41.33 40.88 40.96 4,275,102 -0.23(-0.55%)
Sep 16, 2004 41.35 41.46 41.13 41.19 3,758,563 -0.17(-0.42%)
Sep 15, 2004 41.12 41.52 41.09 41.36 5,211,259 +0.36(+0.87%)
Sep 14, 2004 40.39 41.15 40.39 41.01 6,192,634 +0.62(+1.54%)
Sep 13, 2004 40.71 40.72 40.38 40.38 4,550,633 -0.25(-0.61%)
Sep 10, 2004 40.55 40.70 40.11 40.63 3,120,790 +0.07(+0.18%)
Sep 09, 2004 40.30 40.69 40.20 40.55 4,397,146 +0.41(+1.01%)
Sep 08, 2004 40.59 41.01 40.04 40.15 3,562,612 -0.57(-1.41%)
Sep 07, 2004 40.29 41.03 40.29 40.72 4,778,513 +0.63(+1.57%)
Sep 03, 2004 40.04 40.26 39.96 40.09 3,239,755 +0.12(+0.31%)
Sep 02, 2004 39.56 40.10 39.49 39.97 3,604,914 +0.41(+1.05%)
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.