Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 45.13 45.40 44.90 45.32 4,222,100 -0.01(-0.02%)
Nov 29, 2004 45.30 45.52 44.87 45.33 3,752,600 -0.13(-0.29%)
Nov 26, 2004 45.45 45.59 45.30 45.46 1,238,500 -0.09(-0.20%)
Nov 24, 2004 45.07 45.71 45.07 45.55 4,153,600 +0.43(+0.95%)
Nov 23, 2004 45.02 45.29 44.71 45.12 3,978,000 -0.10(-0.22%)
Nov 22, 2004 44.80 45.28 44.68 45.22 5,219,100 +0.34(+0.76%)
Nov 19, 2004 44.95 44.96 44.46 44.88 4,076,400 -0.02(-0.04%)
Nov 18, 2004 44.35 44.99 44.35 44.90 4,157,600 +0.55(+1.24%)
Nov 17, 2004 44.31 44.85 44.10 44.35 3,120,100 +0.20(+0.45%)
Nov 16, 2004 44.34 44.50 44.06 44.15 2,324,800 -0.38(-0.85%)
Nov 15, 2004 44.46 44.59 44.22 44.53 2,781,400 +0.03(+0.07%)
Nov 12, 2004 44.60 44.65 44.09 44.50 2,967,800 +0.04(+0.09%)
Nov 11, 2004 44.45 44.67 44.31 44.46 2,689,000 +0.25(+0.57%)
Nov 10, 2004 44.25 44.41 44.03 44.21 3,647,700 -0.42(-0.94%)
Nov 09, 2004 44.13 44.65 44.12 44.63 3,191,400 +0.51(+1.16%)
Nov 08, 2004 44.04 44.29 44.00 44.12 2,595,900 -0.06(-0.14%)
Nov 05, 2004 44.24 44.30 43.68 44.18 4,426,000 +0.38(+0.87%)
Nov 04, 2004 43.11 43.99 42.96 43.80 5,316,000 +0.59(+1.37%)
Nov 03, 2004 43.50 43.74 43.05 43.21 3,976,100 +0.04(+0.09%)
Nov 02, 2004 42.95 43.39 42.94 43.17 3,213,100 +0.17(+0.40%)
Nov 01, 2004 43.04 43.10 42.65 43.00 3,355,600 +0.13(+0.30%)
Oct 29, 2004 42.64 43.13 42.60 42.87 2,827,200 +0.07(+0.16%)
Oct 28, 2004 42.65 42.90 42.17 42.80 2,791,700 -0.12(-0.28%)
Oct 27, 2004 41.76 43.00 41.58 42.92 5,035,800 +1.52(+3.67%)
Oct 26, 2004 42.19 42.19 40.98 41.40 6,200,000 -0.78(-1.85%)
Oct 25, 2004 41.86 42.54 41.69 42.18 3,254,800 +0.16(+0.38%)
Oct 22, 2004 42.70 42.99 41.98 42.02 3,163,100 -0.52(-1.22%)
Oct 21, 2004 42.23 42.83 42.16 42.54 2,798,700 +0.27(+0.64%)
Oct 20, 2004 42.28 42.46 42.12 42.27 2,384,800 -0.06(-0.14%)
Oct 19, 2004 43.15 43.28 42.31 42.33 2,893,000 -0.72(-1.67%)
Oct 18, 2004 42.60 43.38 42.56 43.05 2,562,800 +0.29(+0.68%)
Oct 15, 2004 42.66 42.97 42.57 42.76 2,889,500 +0.10(+0.23%)
Oct 14, 2004 42.84 43.00 42.60 42.66 2,169,800 -0.18(-0.42%)
Oct 13, 2004 43.45 43.58 42.42 42.84 3,696,500 -0.50(-1.15%)
Oct 12, 2004 43.01 43.48 43.01 43.34 2,384,600 -0.09(-0.21%)
Oct 11, 2004 43.42 43.71 43.30 43.43 1,288,000 -0.03(-0.07%)
Oct 08, 2004 43.53 43.78 43.30 43.46 2,360,600 -0.13(-0.30%)
Oct 07, 2004 44.09 44.10 43.58 43.59 2,310,000 -0.46(-1.04%)
Oct 06, 2004 43.34 44.08 43.25 44.05 3,867,900 +0.82(+1.90%)
Oct 05, 2004 43.22 43.37 42.91 43.23 2,377,200 +0.02(+0.05%)
Oct 04, 2004 43.13 43.50 43.07 43.21 2,946,100 +0.06(+0.14%)
Oct 01, 2004 42.95 43.25 42.78 43.15 3,318,400 +0.35(+0.82%)
Sep 30, 2004 42.42 42.85 42.36 42.80 4,065,700 +0.42(+0.99%)
Sep 29, 2004 41.98 42.38 41.87 42.38 2,760,500 +0.27(+0.64%)
Sep 28, 2004 41.73 42.21 41.65 42.11 2,894,700 +0.54(+1.30%)
Sep 27, 2004 41.66 41.79 41.35 41.57 2,952,900 -0.21(-0.50%)
Sep 24, 2004 41.80 41.86 41.54 41.78 3,155,500 +0.07(+0.17%)
Sep 23, 2004 42.06 42.16 41.67 41.71 2,910,100 -0.47(-1.11%)
Sep 22, 2004 42.32 42.47 41.99 42.18 3,015,700 -0.41(-0.96%)
Sep 21, 2004 42.58 42.80 42.35 42.59 2,134,600 +0.05(+0.12%)
Sep 20, 2004 42.30 42.74 42.22 42.54 2,498,000 -0.12(-0.28%)
Sep 17, 2004 43.18 43.23 42.51 42.66 3,521,800 -0.33(-0.77%)
Sep 16, 2004 42.95 43.15 42.90 42.99 2,562,700 -0.03(-0.07%)
Sep 15, 2004 42.93 43.12 42.78 43.02 2,214,000 +0.21(+0.49%)
Sep 14, 2004 43.34 43.48 42.77 42.81 3,119,100 -0.34(-0.79%)
Sep 13, 2004 43.30 43.44 43.10 43.15 2,786,900 -0.15(-0.35%)
Sep 10, 2004 42.88 43.38 42.60 43.30 3,537,000 +0.40(+0.93%)
Sep 09, 2004 42.80 43.09 42.73 42.90 2,415,700 +0.14(+0.33%)
Sep 08, 2004 43.09 43.12 42.63 42.76 2,734,400 -0.43(-1.00%)
Sep 07, 2004 42.76 43.45 42.76 43.19 2,847,900 +0.53(+1.24%)
Sep 03, 2004 42.72 43.04 42.62 42.66 2,548,900 +0.04(+0.09%)
Sep 02, 2004 42.40 42.72 42.11 42.62 2,125,700 +0.60(+1.43%)
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.