Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.64 20.75 20.59 20.59 2,110,683 -0.17(-0.84%)
Nov 29, 2004 20.74 20.88 20.58 20.76 2,196,702 -0.01(-0.06%)
Nov 26, 2004 20.72 20.89 20.65 20.77 1,210,546 +0.02(+0.09%)
Nov 24, 2004 20.55 20.80 20.51 20.75 1,659,326 +0.16(+0.75%)
Nov 23, 2004 20.97 20.97 20.37 20.60 3,793,528 -0.22(-1.04%)
Nov 22, 2004 20.57 20.92 20.47 20.82 2,428,663 +0.34(+1.67%)
Nov 19, 2004 20.61 20.80 20.36 20.47 2,505,823 -0.17(-0.84%)
Nov 18, 2004 20.64 20.71 20.52 20.65 1,900,147 -0.05(-0.24%)
Nov 17, 2004 20.55 20.83 20.54 20.70 1,885,649 +0.12(+0.60%)
Nov 16, 2004 20.70 20.76 20.53 20.57 1,974,890 -0.17(-0.84%)
Nov 15, 2004 20.87 20.98 20.54 20.75 2,940,266 -0.20(-0.98%)
Nov 12, 2004 20.88 20.95 20.70 20.95 1,710,551 +0.04(+0.21%)
Nov 11, 2004 20.83 20.95 20.70 20.91 1,774,501 +0.22(+1.05%)
Nov 10, 2004 20.88 20.91 20.61 20.69 2,052,693 -0.02(-0.09%)
Nov 09, 2004 20.92 20.92 20.68 20.71 1,733,908 -0.11(-0.51%)
Nov 08, 2004 20.98 20.98 20.63 20.82 2,518,548 -0.12(-0.56%)
Nov 05, 2004 21.26 21.39 20.66 20.93 3,931,577 +0.25(+1.23%)
Nov 04, 2004 20.44 20.80 20.34 20.68 3,214,592 +0.34(+1.65%)
Nov 03, 2004 20.36 20.48 20.11 20.34 4,533,226 -0.04(-0.18%)
Nov 02, 2004 20.03 20.58 20.03 20.38 2,970,550 +0.24(+1.17%)
Nov 01, 2004 19.82 20.28 19.74 20.14 5,456,560 -0.21(-1.05%)
Oct 29, 2004 20.28 20.62 20.19 20.36 3,198,162 -0.13(-0.62%)
Oct 28, 2004 20.49 20.60 20.02 20.49 4,186,734 +0.21(+1.03%)
Oct 27, 2004 20.03 20.34 19.77 20.28 3,832,511 +0.29(+1.44%)
Oct 26, 2004 19.72 20.00 19.58 19.99 3,600,550 +0.25(+1.29%)
Oct 25, 2004 19.06 19.84 19.03 19.73 5,055,783 +0.69(+3.62%)
Oct 22, 2004 19.39 19.44 19.02 19.05 2,146,605 -0.27(-1.38%)
Oct 21, 2004 19.33 19.33 19.01 19.31 2,938,816 +0.10(+0.52%)
Oct 20, 2004 19.25 19.40 19.05 19.21 2,644,999 -0.06(-0.29%)
Oct 19, 2004 19.10 19.62 19.06 19.27 4,075,103 +0.16(+0.84%)
Oct 18, 2004 19.11 19.20 18.78 19.11 2,942,199 +0.15(+0.79%)
Oct 15, 2004 18.79 19.28 18.68 18.96 2,570,901 +0.30(+1.63%)
Oct 14, 2004 18.82 19.03 18.63 18.65 1,575,079 -0.19(-1.02%)
Oct 13, 2004 19.03 19.13 18.77 18.85 2,415,938 -0.16(-0.82%)
Oct 12, 2004 19.08 19.11 18.82 19.00 2,454,920 +0.00(+0.00%)
Oct 11, 2004 18.77 19.08 18.69 19.00 1,962,486 +0.32(+1.69%)
Oct 08, 2004 19.15 19.24 18.65 18.69 3,250,836 -0.66(-3.40%)
Oct 07, 2004 19.44 19.64 19.28 19.34 2,875,027 -0.35(-1.77%)
Oct 06, 2004 19.34 19.69 19.21 19.69 3,414,014 +0.38(+1.99%)
Oct 05, 2004 19.10 19.38 19.09 19.31 3,156,602 +0.25(+1.30%)
Oct 04, 2004 19.00 19.33 18.64 19.06 4,561,738 +0.01(+0.07%)
Oct 01, 2004 18.67 19.16 18.57 19.05 4,182,224 +0.33(+1.76%)
Sep 30, 2004 18.44 18.90 18.33 18.72 4,940,769 +0.22(+1.17%)
Sep 29, 2004 18.34 18.62 18.31 18.50 2,279,822 +0.07(+0.40%)
Sep 28, 2004 18.56 18.59 18.23 18.43 3,584,763 -0.05(-0.27%)
Sep 27, 2004 18.69 18.69 18.37 18.47 3,446,875 -0.19(-1.03%)
Sep 24, 2004 18.70 19.00 18.61 18.67 3,000,834 -0.03(-0.17%)
Sep 23, 2004 18.96 19.08 18.69 18.70 3,939,148 -0.32(-1.67%)
Sep 22, 2004 19.52 19.67 18.89 19.01 5,887,943 -0.68(-3.44%)
Sep 21, 2004 19.30 19.77 19.30 19.69 3,809,153 +0.31(+1.60%)
Sep 20, 2004 19.46 19.53 19.33 19.38 2,032,880 -0.12(-0.60%)
Sep 17, 2004 19.34 19.71 19.34 19.50 3,066,556 +0.28(+1.45%)
Sep 16, 2004 19.29 19.43 19.18 19.22 1,696,122 +0.02(+0.10%)
Sep 15, 2004 19.50 19.59 19.11 19.20 3,385,502 -0.38(-1.97%)
Sep 14, 2004 19.76 19.80 19.51 19.59 3,708,315 -0.21(-1.07%)
Sep 13, 2004 19.59 20.06 19.40 19.80 3,107,955 +0.27(+1.40%)
Sep 10, 2004 19.47 19.66 19.28 19.52 2,035,296 +0.09(+0.45%)
Sep 09, 2004 19.54 19.62 19.25 19.44 1,733,747 +0.04(+0.22%)
Sep 08, 2004 19.40 19.59 19.20 19.39 2,981,987 +0.06(+0.32%)
Sep 07, 2004 19.37 19.54 19.23 19.33 2,767,584 +0.15(+0.78%)
Sep 03, 2004 19.05 19.50 18.93 19.18 3,181,892 +0.24(+1.25%)
Sep 02, 2004 18.51 19.03 18.38 18.95 2,459,269 +0.49(+2.66%)
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.