Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 40.22 40.90 40.07 40.89 4,343,607 +0.67(+1.67%)
Sep 30, 2004 39.62 40.51 39.45 40.22 4,935,596 +0.48(+1.20%)
Sep 29, 2004 40.07 40.07 39.35 39.75 7,690,598 -1.02(-2.50%)
Sep 28, 2004 40.92 41.08 40.33 40.77 4,505,303 -0.15(-0.36%)
Sep 27, 2004 41.22 41.30 40.75 40.92 2,685,318 -0.49(-1.19%)
Sep 24, 2004 41.28 41.61 41.14 41.41 3,526,911 +0.11(+0.26%)
Sep 23, 2004 41.46 41.49 40.97 41.30 5,135,664 -0.53(-1.27%)
Sep 22, 2004 42.31 42.42 41.62 41.83 3,633,425 -0.79(-1.86%)
Sep 21, 2004 42.63 42.90 42.48 42.62 3,377,277 -0.03(-0.07%)
Sep 20, 2004 42.66 43.01 42.41 42.66 3,154,367 -0.32(-0.74%)
Sep 17, 2004 42.65 43.05 42.52 42.97 4,258,652 +0.49(+1.16%)
Sep 16, 2004 41.92 42.52 41.82 42.48 3,075,572 +0.67(+1.60%)
Sep 15, 2004 42.12 42.27 41.56 41.81 2,193,299 -0.20(-0.48%)
Sep 14, 2004 42.30 42.46 41.86 42.02 2,488,074 -0.28(-0.66%)
Sep 13, 2004 42.20 42.75 41.93 42.30 3,835,546 +0.10(+0.24%)
Sep 10, 2004 41.18 42.23 41.03 42.20 4,014,310 +0.69(+1.67%)
Sep 09, 2004 42.06 42.21 41.48 41.50 3,300,664 -0.62(-1.46%)
Sep 08, 2004 41.77 42.33 41.77 42.12 3,894,193 +0.06(+0.15%)
Sep 07, 2004 41.61 42.09 41.61 42.06 3,806,030 +0.68(+1.64%)
Sep 03, 2004 41.83 42.04 41.38 41.38 3,706,830 -0.41(-0.97%)
Sep 02, 2004 40.82 41.84 40.80 41.78 3,713,888 +0.96(+2.35%)
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.