Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 20.90 21.31 20.85 21.16 2,356,488 +0.22(+1.07%)
Dec 30, 2004 21.10 21.14 20.86 20.93 1,650,508 -0.16(-0.77%)
Dec 29, 2004 21.18 21.24 20.98 21.10 1,528,415 -0.11(-0.50%)
Dec 28, 2004 21.07 21.32 20.97 21.20 2,478,903 +0.19(+0.92%)
Dec 27, 2004 21.27 21.34 20.81 21.01 2,713,907 -0.27(-1.25%)
Dec 23, 2004 21.40 21.46 21.25 21.28 1,898,881 -0.08(-0.38%)
Dec 22, 2004 21.27 21.43 21.00 21.36 4,281,625 +0.37(+1.78%)
Dec 21, 2004 20.78 21.00 20.66 20.98 2,407,226 +0.25(+1.23%)
Dec 20, 2004 20.58 20.79 20.41 20.73 2,532,701 +0.17(+0.82%)
Dec 17, 2004 20.64 21.09 20.50 20.56 3,379,136 +0.00(+0.00%)
Dec 16, 2004 20.61 20.63 20.43 20.56 1,800,305 -0.06(-0.30%)
Dec 15, 2004 20.69 20.78 20.49 20.62 2,350,528 -0.03(-0.15%)
Dec 14, 2004 20.18 20.79 20.18 20.66 3,547,779 +0.42(+2.09%)
Dec 13, 2004 20.43 20.47 20.00 20.23 2,896,886 -0.17(-0.85%)
Dec 10, 2004 20.54 20.60 20.33 20.41 2,149,349 -0.31(-1.50%)
Dec 09, 2004 20.46 20.75 20.21 20.72 2,375,172 +0.22(+1.09%)
Dec 08, 2004 20.44 20.60 20.35 20.49 1,665,004 +0.14(+0.67%)
Dec 07, 2004 20.58 20.72 20.28 20.36 2,372,434 -0.19(-0.91%)
Dec 06, 2004 20.67 20.70 20.54 20.54 1,828,493 -0.14(-0.66%)
Dec 03, 2004 20.89 20.89 20.64 20.68 2,504,352 -0.29(-1.39%)
Dec 02, 2004 20.97 21.05 20.75 20.97 1,570,777 -0.07(-0.35%)
Dec 01, 2004 20.67 21.08 20.61 21.05 3,055,381 +0.46(+2.23%)
Nov 30, 2004 20.64 20.75 20.59 20.59 2,110,530 -0.17(-0.84%)
Nov 29, 2004 20.74 20.88 20.58 20.76 2,196,543 -0.01(-0.06%)
Nov 26, 2004 20.72 20.89 20.66 20.77 1,210,458 +0.02(+0.09%)
Nov 24, 2004 20.55 20.80 20.51 20.75 1,659,206 +0.16(+0.75%)
Nov 23, 2004 20.97 20.97 20.38 20.60 3,793,253 -0.22(-1.04%)
Nov 22, 2004 20.57 20.92 20.48 20.82 2,428,487 +0.34(+1.67%)
Nov 19, 2004 20.61 20.80 20.36 20.48 2,505,641 -0.17(-0.84%)
Nov 18, 2004 20.64 20.71 20.52 20.65 1,900,009 -0.05(-0.24%)
Nov 17, 2004 20.55 20.83 20.54 20.70 1,885,512 +0.12(+0.60%)
Nov 16, 2004 20.70 20.76 20.53 20.57 1,974,746 -0.17(-0.84%)
Nov 15, 2004 20.87 20.98 20.54 20.75 2,940,053 -0.20(-0.98%)
Nov 12, 2004 20.89 20.95 20.70 20.95 1,710,427 +0.04(+0.21%)
Nov 11, 2004 20.83 20.95 20.70 20.91 1,774,372 +0.22(+1.05%)
Nov 10, 2004 20.88 20.91 20.61 20.69 2,052,544 -0.02(-0.09%)
Nov 09, 2004 20.92 20.92 20.69 20.71 1,733,782 -0.11(-0.51%)
Nov 08, 2004 20.98 20.98 20.63 20.82 2,518,366 -0.12(-0.56%)
Nov 05, 2004 21.26 21.39 20.66 20.93 3,931,292 +0.25(+1.23%)
Nov 04, 2004 20.44 20.80 20.34 20.68 3,214,359 +0.34(+1.65%)
Nov 03, 2004 20.36 20.48 20.12 20.34 4,532,898 -0.04(-0.18%)
Nov 02, 2004 20.03 20.58 20.03 20.38 2,970,335 +0.24(+1.17%)
Nov 01, 2004 19.82 20.28 19.74 20.15 5,456,164 -0.21(-1.05%)
Oct 29, 2004 20.28 20.62 20.19 20.36 3,197,930 -0.13(-0.62%)
Oct 28, 2004 20.49 20.60 20.02 20.49 4,186,431 +0.21(+1.03%)
Oct 27, 2004 20.03 20.34 19.77 20.28 3,832,233 +0.29(+1.44%)
Oct 26, 2004 19.72 20.00 19.59 19.99 3,600,289 +0.25(+1.29%)
Oct 25, 2004 19.07 19.84 19.03 19.74 5,055,416 +0.69(+3.62%)
Oct 22, 2004 19.39 19.44 19.02 19.05 2,146,450 -0.27(-1.38%)
Oct 21, 2004 19.33 19.33 19.02 19.31 2,938,603 +0.10(+0.52%)
Oct 20, 2004 19.25 19.40 19.05 19.21 2,644,807 -0.06(-0.29%)
Oct 19, 2004 19.10 19.62 19.07 19.27 4,074,808 +0.16(+0.84%)
Oct 18, 2004 19.12 19.20 18.78 19.11 2,941,986 +0.15(+0.79%)
Oct 15, 2004 18.79 19.28 18.68 18.96 2,570,714 +0.30(+1.63%)
Oct 14, 2004 18.82 19.03 18.63 18.66 1,574,965 -0.19(-1.02%)
Oct 13, 2004 19.03 19.13 18.77 18.85 2,415,763 -0.16(-0.82%)
Oct 12, 2004 19.08 19.12 18.82 19.00 2,454,742 +0.00(+0.00%)
Oct 11, 2004 18.77 19.08 18.69 19.00 1,962,344 +0.32(+1.69%)
Oct 08, 2004 19.15 19.24 18.66 18.69 3,250,601 -0.66(-3.40%)
Oct 07, 2004 19.44 19.64 19.28 19.35 2,874,819 -0.35(-1.77%)
Oct 06, 2004 19.34 19.69 19.21 19.69 3,413,767 +0.38(+1.99%)
Oct 05, 2004 19.10 19.38 19.09 19.31 3,156,373 +0.25(+1.30%)
Oct 04, 2004 19.00 19.33 18.64 19.06 4,561,407 +0.01(+0.07%)
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.