Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 40.09 40.38 39.90 40.06 448,400 -0.20(-0.50%)
Dec 30, 2004 40.05 40.53 39.89 40.26 374,500 +0.06(+0.15%)
Dec 29, 2004 40.11 40.37 39.76 40.20 432,200 +0.10(+0.25%)
Dec 28, 2004 40.40 40.50 39.88 40.10 428,500 -0.07(-0.17%)
Dec 27, 2004 40.57 40.86 39.86 40.17 495,400 -0.35(-0.86%)
Dec 23, 2004 39.66 40.92 39.66 40.52 876,200 +0.70(+1.76%)
Dec 22, 2004 38.97 39.94 38.80 39.82 835,900 +0.77(+1.97%)
Dec 21, 2004 38.62 39.13 38.58 39.05 610,800 +0.43(+1.11%)
Dec 20, 2004 39.04 39.04 38.44 38.62 964,500 -0.41(-1.05%)
Dec 17, 2004 38.50 39.60 38.35 39.03 1,726,500 -1.47(-3.63%)
Dec 16, 2004 40.90 41.27 40.05 40.50 655,300 -0.49(-1.20%)
Dec 15, 2004 40.50 41.14 40.50 40.99 842,000 +0.33(+0.81%)
Dec 14, 2004 39.70 40.92 39.70 40.66 1,356,000 +0.91(+2.29%)
Dec 13, 2004 39.90 40.00 39.63 39.75 688,000 -0.15(-0.38%)
Dec 10, 2004 40.10 40.14 39.65 39.90 1,358,600 +0.14(+0.35%)
Dec 09, 2004 41.10 41.60 39.51 39.76 2,313,700 -0.24(-0.60%)
Dec 08, 2004 40.03 40.35 39.84 40.00 621,400 -0.48(-1.19%)
Dec 07, 2004 40.69 40.74 40.01 40.48 834,400 -0.36(-0.88%)
Dec 06, 2004 40.80 41.26 40.45 40.84 767,700 -0.06(-0.15%)
Dec 03, 2004 40.75 41.43 40.60 40.90 333,100 -0.10(-0.24%)
Dec 02, 2004 41.15 41.60 40.91 41.00 437,500 -0.33(-0.80%)
Dec 01, 2004 41.11 41.44 40.63 41.33 685,600 +0.22(+0.54%)
Nov 30, 2004 41.35 41.36 40.76 41.11 903,400 -0.56(-1.34%)
Nov 29, 2004 42.00 42.69 41.29 41.67 383,900 -0.31(-0.74%)
Nov 26, 2004 42.18 42.25 41.89 41.98 153,300 -0.19(-0.45%)
Nov 24, 2004 41.89 42.36 41.68 42.17 731,200 +0.28(+0.67%)
Nov 23, 2004 41.95 42.03 41.50 41.89 703,500 -0.05(-0.12%)
Nov 22, 2004 42.25 42.63 41.75 41.94 1,085,500 -0.51(-1.20%)
Nov 19, 2004 42.87 43.14 42.19 42.45 747,200 -0.60(-1.39%)
Nov 18, 2004 43.25 43.42 42.63 43.05 525,300 -0.05(-0.12%)
Nov 17, 2004 42.90 43.81 42.75 43.10 1,113,400 +0.23(+0.54%)
Nov 16, 2004 43.51 43.52 42.71 42.87 1,966,000 -1.34(-3.03%)
Nov 15, 2004 45.35 46.80 43.69 44.21 3,605,400 +1.22(+2.84%)
Nov 12, 2004 43.40 43.90 42.57 42.99 788,700 -0.37(-0.85%)
Nov 11, 2004 42.30 43.49 42.17 43.36 767,000 +1.23(+2.92%)
Nov 10, 2004 42.42 42.43 41.68 42.13 894,700 -0.45(-1.06%)
Nov 09, 2004 42.31 43.00 42.31 42.58 551,000 +0.28(+0.66%)
Nov 08, 2004 42.50 42.50 41.80 42.30 798,900 -0.20(-0.47%)
Nov 05, 2004 42.84 44.10 42.25 42.50 2,576,800 +0.48(+1.14%)
Nov 04, 2004 41.00 42.20 39.85 42.02 2,749,100 +3.15(+8.10%)
Nov 03, 2004 38.50 39.38 38.43 38.87 1,358,500 +1.24(+3.30%)
Nov 02, 2004 36.87 38.06 36.53 37.63 1,303,300 +0.66(+1.79%)
Nov 01, 2004 36.50 38.01 36.35 36.97 2,954,300 -1.38(-3.60%)
Oct 29, 2004 37.90 40.50 37.73 38.35 2,065,800 +0.69(+1.83%)
Oct 28, 2004 37.45 37.84 37.27 37.66 696,100 +0.21(+0.56%)
Oct 27, 2004 37.41 37.80 37.20 37.45 1,042,900 +0.05(+0.13%)
Oct 26, 2004 37.49 37.50 37.03 37.40 980,000 -0.09(-0.24%)
Oct 25, 2004 37.45 37.92 37.27 37.49 908,000 -0.16(-0.42%)
Oct 22, 2004 37.91 38.09 37.56 37.65 591,800 -0.25(-0.66%)
Oct 21, 2004 37.38 38.05 37.30 37.90 654,700 +0.52(+1.39%)
Oct 20, 2004 36.80 37.42 36.65 37.38 779,300 +0.58(+1.58%)
Oct 19, 2004 36.86 37.36 36.70 36.80 691,800 -0.06(-0.16%)
Oct 18, 2004 36.85 37.02 36.46 36.86 592,900 +0.21(+0.57%)
Oct 15, 2004 36.62 36.88 36.40 36.65 591,800 -0.10(-0.27%)
Oct 14, 2004 37.65 37.65 36.62 36.75 1,050,700 -0.90(-2.39%)
Oct 13, 2004 37.71 38.24 37.47 37.65 1,413,100 +0.03(+0.08%)
Oct 12, 2004 37.24 37.65 37.08 37.62 721,900 +0.38(+1.02%)
Oct 11, 2004 36.83 37.38 36.80 37.24 421,100 +0.41(+1.11%)
Oct 08, 2004 37.54 37.54 36.69 36.83 884,700 -0.71(-1.89%)
Oct 07, 2004 38.00 38.00 37.45 37.54 708,700 -0.62(-1.62%)
Oct 06, 2004 37.65 38.16 37.35 38.16 1,059,300 +0.87(+2.33%)
Oct 05, 2004 37.07 37.43 36.89 37.29 1,394,700 +0.23(+0.62%)
Oct 04, 2004 37.35 37.60 36.75 37.06 1,464,100 +0.66(+1.81%)
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.