Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 35.60 36.60 35.54 36.40 1,308,000 +1.00(+2.82%)
Sep 30, 2004 34.80 35.55 34.54 35.40 901,000 +0.76(+2.19%)
Sep 29, 2004 34.35 35.40 34.28 34.64 634,000 +0.22(+0.64%)
Sep 28, 2004 33.84 34.75 33.75 34.42 562,500 +0.59(+1.74%)
Sep 27, 2004 34.30 34.30 33.38 33.83 916,700 -0.38(-1.11%)
Sep 24, 2004 34.78 34.78 34.09 34.21 1,272,500 -0.77(-2.20%)
Sep 23, 2004 35.58 35.59 34.86 34.98 867,900 -0.75(-2.10%)
Sep 22, 2004 35.68 36.08 35.54 35.73 1,065,600 +0.08(+0.22%)
Sep 21, 2004 36.20 36.28 35.44 35.65 950,200 -0.45(-1.25%)
Sep 20, 2004 36.66 36.66 35.86 36.10 784,200 -0.58(-1.58%)
Sep 17, 2004 36.24 36.75 36.16 36.68 914,200 +0.45(+1.24%)
Sep 16, 2004 35.01 36.25 35.01 36.23 1,337,300 +1.22(+3.48%)
Sep 15, 2004 35.35 35.35 34.94 35.01 993,100 -0.34(-0.96%)
Sep 14, 2004 35.45 35.45 34.80 35.35 1,310,700 -0.20(-0.56%)
Sep 13, 2004 33.25 35.87 32.95 35.55 2,391,900 +1.67(+4.93%)
Sep 10, 2004 33.66 33.99 33.39 33.88 855,900 +0.23(+0.68%)
Sep 09, 2004 33.15 33.80 33.05 33.65 1,743,000 +0.35(+1.05%)
Sep 08, 2004 35.40 35.40 32.46 33.30 6,234,600 -3.19(-8.74%)
Sep 07, 2004 36.50 37.16 36.21 36.49 645,700 +0.40(+1.11%)
Sep 03, 2004 36.96 36.96 35.85 36.09 989,800 -0.91(-2.46%)
Sep 02, 2004 36.25 37.17 36.20 37.00 796,700 +0.80(+2.21%)
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.