Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 40.34 40.59 40.28 40.34 2,150,436 -0.10(-0.25%)
Dec 30, 2004 40.72 40.91 40.22 40.44 3,326,201 -0.13(-0.33%)
Dec 29, 2004 41.03 41.03 40.34 40.57 5,167,233 -0.92(-2.22%)
Dec 28, 2004 41.28 41.72 41.28 41.49 1,278,943 +0.08(+0.19%)
Dec 27, 2004 41.60 41.81 41.23 41.42 1,883,252 -0.30(-0.71%)
Dec 23, 2004 41.88 41.96 41.55 41.71 1,425,625 -0.30(-0.70%)
Dec 22, 2004 41.81 42.30 41.78 42.01 2,565,457 +0.38(+0.92%)
Dec 21, 2004 41.50 41.83 41.08 41.63 3,434,641 +0.16(+0.38%)
Dec 20, 2004 41.38 41.89 41.37 41.47 3,013,331 +0.09(+0.23%)
Dec 17, 2004 40.52 41.61 40.50 41.38 6,809,993 +0.79(+1.96%)
Dec 16, 2004 40.83 40.90 40.36 40.58 4,507,870 -0.25(-0.61%)
Dec 15, 2004 41.13 41.13 40.75 40.83 4,617,593 -0.19(-0.46%)
Dec 14, 2004 41.24 41.32 40.90 41.02 3,980,303 -0.02(-0.06%)
Dec 13, 2004 42.37 42.37 40.72 41.04 3,749,693 +0.19(+0.48%)
Dec 10, 2004 41.01 41.29 40.78 40.85 5,271,309 -0.28(-0.68%)
Dec 09, 2004 41.05 41.29 40.68 41.13 5,578,661 -0.02(-0.04%)
Dec 08, 2004 42.04 42.06 40.85 41.14 5,497,684 -0.74(-1.77%)
Dec 07, 2004 42.66 42.86 41.86 41.88 3,513,692 -0.78(-1.83%)
Dec 06, 2004 43.06 43.06 42.48 42.66 2,916,827 -0.40(-0.92%)
Dec 03, 2004 42.80 43.08 42.55 43.06 4,310,241 +0.31(+0.73%)
Dec 02, 2004 42.47 42.78 42.31 42.75 3,122,926 +0.12(+0.29%)
Dec 01, 2004 41.77 42.62 41.74 42.62 3,819,248 +0.88(+2.11%)
Nov 30, 2004 41.65 42.11 41.64 41.74 3,151,158 -0.04(-0.09%)
Nov 29, 2004 42.09 42.37 41.52 41.78 3,422,321 -0.31(-0.74%)
Nov 26, 2004 42.18 42.27 42.00 42.09 1,868,622 -0.08(-0.18%)
Nov 24, 2004 42.34 42.47 41.89 42.17 4,146,619 -0.16(-0.39%)
Nov 23, 2004 42.05 42.34 41.62 42.34 4,143,154 +0.28(+0.67%)
Nov 22, 2004 41.89 42.06 41.49 42.06 3,897,273 +0.16(+0.37%)
Nov 19, 2004 42.74 42.74 41.90 41.90 3,741,094 -0.84(-1.97%)
Nov 18, 2004 42.97 43.23 42.59 42.74 3,933,205 +0.08(+0.18%)
Nov 17, 2004 42.31 43.03 42.27 42.66 5,469,965 +0.58(+1.39%)
Nov 16, 2004 42.08 42.20 41.86 42.08 3,531,915 -0.02(-0.06%)
Nov 15, 2004 41.96 42.26 41.77 42.10 4,853,849 +0.08(+0.19%)
Nov 12, 2004 42.23 42.38 41.70 42.02 3,406,921 -0.29(-0.68%)
Nov 11, 2004 41.62 42.33 41.62 42.31 5,275,159 +0.70(+1.69%)
Nov 10, 2004 41.16 41.65 41.10 41.61 5,239,483 +0.69(+1.70%)
Nov 09, 2004 40.40 41.21 40.21 40.92 5,252,188 +0.34(+0.84%)
Nov 08, 2004 39.86 40.89 39.79 40.57 5,166,206 +0.72(+1.80%)
Nov 05, 2004 39.59 40.03 39.28 39.86 5,620,753 +0.44(+1.11%)
Nov 04, 2004 39.62 39.68 39.09 39.42 6,257,017 -0.44(-1.09%)
Nov 03, 2004 39.74 40.60 39.69 39.86 6,995,431 +0.99(+2.55%)
Nov 02, 2004 39.00 39.38 38.70 38.87 3,602,112 -0.05(-0.14%)
Nov 01, 2004 39.04 39.09 38.69 38.92 3,242,273 +0.04(+0.10%)
Oct 29, 2004 38.94 39.13 38.81 38.88 3,490,850 +0.02(+0.06%)
Oct 28, 2004 39.05 39.31 38.60 38.86 5,310,963 -0.18(-0.46%)
Oct 27, 2004 39.74 39.94 38.81 39.04 6,975,668 +0.09(+0.24%)
Oct 26, 2004 38.04 39.09 37.91 38.95 4,979,228 +0.76(+2.00%)
Oct 25, 2004 38.22 38.43 37.48 38.18 5,161,586 -0.40(-1.03%)
Oct 22, 2004 38.57 39.04 38.24 38.58 3,152,313 -0.04(-0.10%)
Oct 21, 2004 38.14 38.95 38.03 38.62 4,753,495 +0.47(+1.23%)
Oct 20, 2004 38.42 38.61 37.64 38.15 4,160,607 -0.19(-0.51%)
Oct 19, 2004 38.26 38.96 38.07 38.35 4,088,614 -0.30(-0.77%)
Oct 18, 2004 38.61 38.83 38.38 38.64 3,951,428 -0.47(-1.20%)
Oct 15, 2004 39.35 39.96 39.10 39.11 4,450,121 -0.05(-0.12%)
Oct 14, 2004 39.08 39.74 39.08 39.16 3,912,287 +0.02(+0.04%)
Oct 13, 2004 39.52 39.81 38.90 39.14 2,916,057 -0.13(-0.34%)
Oct 12, 2004 39.17 39.40 38.81 39.27 3,220,200 +0.11(+0.28%)
Oct 11, 2004 39.05 39.34 38.94 39.16 2,869,473 +0.12(+0.32%)
Oct 08, 2004 39.83 39.93 38.88 39.04 5,071,755 -0.95(-2.38%)
Oct 07, 2004 40.90 40.90 39.99 39.99 2,565,072 -0.81(-1.99%)
Oct 06, 2004 40.12 40.80 39.85 40.80 3,189,914 +0.68(+1.69%)
Oct 05, 2004 40.52 40.57 39.97 40.12 4,366,065 -0.65(-1.59%)
Oct 04, 2004 40.95 41.20 39.65 40.77 6,202,091 -0.12(-0.30%)
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.