Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 25.75 25.75 25.57 25.70 130,200 -0.05(-0.19%)
Nov 29, 2004 25.50 25.86 25.28 25.75 26,600 +0.33(+1.30%)
Nov 26, 2004 25.32 25.48 25.32 25.43 7,600 +0.15(+0.59%)
Nov 24, 2004 25.05 25.28 24.98 25.27 28,200 +0.22(+0.88%)
Nov 23, 2004 24.77 25.05 24.77 25.05 28,100 +0.28(+1.13%)
Nov 22, 2004 24.65 24.86 24.65 24.77 46,700 +0.17(+0.71%)
Nov 19, 2004 24.86 24.89 24.57 24.60 25,600 -0.26(-1.07%)
Nov 18, 2004 24.98 24.98 24.60 24.86 22,900 -0.07(-0.28%)
Nov 17, 2004 24.70 24.93 24.61 24.93 46,000 +0.28(+1.14%)
Nov 16, 2004 24.68 24.75 24.57 24.66 56,900 +0.03(+0.12%)
Nov 15, 2004 24.39 24.69 24.36 24.62 19,700 +0.13(+0.53%)
Nov 12, 2004 24.51 24.54 24.25 24.50 19,300 -0.00(-0.02%)
Nov 11, 2004 24.35 24.59 24.22 24.50 25,200 +0.20(+0.82%)
Nov 10, 2004 24.37 24.41 24.16 24.30 17,000 -0.05(-0.21%)
Nov 09, 2004 24.26 24.37 24.11 24.35 23,600 +0.09(+0.37%)
Nov 08, 2004 24.35 24.38 24.00 24.26 32,500 -0.04(-0.16%)
Nov 05, 2004 24.40 24.40 24.13 24.30 19,800 -0.14(-0.57%)
Nov 04, 2004 24.05 24.48 23.74 24.44 62,400 +0.39(+1.62%)
Nov 03, 2004 24.00 24.23 23.88 24.05 29,200 +0.15(+0.63%)
Nov 02, 2004 24.62 24.70 23.73 23.90 49,500 +0.05(+0.23%)
Nov 01, 2004 23.65 23.84 23.45 23.84 19,400 +0.24(+1.04%)
Oct 29, 2004 23.60 23.62 23.41 23.60 16,100 +0.01(+0.04%)
Oct 28, 2004 23.68 23.75 23.46 23.59 10,700 -0.16(-0.65%)
Oct 27, 2004 23.40 23.75 23.38 23.75 19,900 +0.39(+1.69%)
Oct 26, 2004 23.30 23.39 23.25 23.35 16,500 +0.11(+0.45%)
Oct 25, 2004 23.18 23.35 23.15 23.25 40,200 +0.05(+0.19%)
Oct 22, 2004 23.60 23.60 23.11 23.20 30,400 -0.35(-1.47%)
Oct 21, 2004 23.30 23.55 23.26 23.55 14,700 +0.17(+0.73%)
Oct 20, 2004 23.38 23.43 23.20 23.38 18,200 +0.07(+0.28%)
Oct 19, 2004 23.61 23.62 23.30 23.31 16,900 -0.27(-1.12%)
Oct 18, 2004 23.73 23.77 23.50 23.57 14,400 -0.04(-0.15%)
Oct 15, 2004 23.43 23.70 23.35 23.61 27,300 +0.18(+0.79%)
Oct 14, 2004 23.57 23.57 23.38 23.43 15,000 -0.12(-0.53%)
Oct 13, 2004 23.95 23.95 23.38 23.55 21,600 -0.25(-1.03%)
Oct 12, 2004 23.70 23.80 23.56 23.80 21,600 +0.05(+0.19%)
Oct 11, 2004 23.59 23.75 23.42 23.75 12,500 +0.19(+0.81%)
Oct 08, 2004 23.70 23.86 23.54 23.56 15,300 -0.04(-0.17%)
Oct 07, 2004 24.00 24.00 23.58 23.60 24,600 -0.42(-1.75%)
Oct 06, 2004 24.00 24.04 23.88 24.02 19,800 +0.02(+0.08%)
Oct 05, 2004 24.04 24.05 23.82 24.00 14,400 +0.00(+0.00%)
Oct 04, 2004 24.07 24.14 23.93 24.00 28,600 -0.02(-0.08%)
Oct 01, 2004 23.91 24.05 23.82 24.02 21,700 +0.14(+0.61%)
Sep 30, 2004 23.43 24.00 23.23 23.88 47,300 +0.45(+1.90%)
Sep 29, 2004 23.40 23.59 23.20 23.43 50,300 +0.03(+0.13%)
Sep 28, 2004 23.04 23.41 23.01 23.40 17,600 +0.40(+1.74%)
Sep 27, 2004 23.02 23.07 22.98 23.00 15,300 -0.00(-0.02%)
Sep 24, 2004 23.07 23.12 23.00 23.00 22,800 -0.05(-0.22%)
Sep 23, 2004 23.05 23.14 23.02 23.05 28,700 +0.04(+0.17%)
Sep 22, 2004 23.07 23.10 22.95 23.02 31,800 -0.09(-0.39%)
Sep 21, 2004 23.15 23.20 23.00 23.11 23,400 +0.02(+0.06%)
Sep 20, 2004 23.12 23.12 22.96 23.09 21,800 -0.04(-0.15%)
Sep 17, 2004 22.99 23.12 22.91 23.12 42,400 +0.13(+0.57%)
Sep 16, 2004 23.00 23.10 22.95 23.00 17,600 +0.05(+0.20%)
Sep 15, 2004 22.91 22.95 22.82 22.95 45,600 +0.07(+0.31%)
Sep 14, 2004 23.02 23.02 22.86 22.88 32,700 -0.07(-0.31%)
Sep 13, 2004 22.97 23.02 22.91 22.95 29,000 -0.02(-0.09%)
Sep 10, 2004 23.00 23.07 22.91 22.97 46,100 +0.07(+0.31%)
Sep 09, 2004 22.68 23.15 22.68 22.90 28,400 +0.26(+1.17%)
Sep 08, 2004 22.84 22.88 22.63 22.64 31,700 -0.54(-2.33%)
Sep 07, 2004 23.23 23.35 23.13 23.18 30,700 +0.03(+0.11%)
Sep 03, 2004 23.35 23.48 23.05 23.15 24,300 -0.28(-1.17%)
Sep 02, 2004 22.93 23.43 22.90 23.43 29,300 +0.62(+2.74%)
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.