Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 27.65 28.09 27.44 27.77 48,662,900 +0.44(+1.61%)
Nov 29, 2004 27.32 27.66 27.27 27.33 30,736,200 +0.17(+0.63%)
Nov 26, 2004 26.76 27.30 26.76 27.16 13,158,900 +0.37(+1.38%)
Nov 24, 2004 27.05 27.18 26.55 26.79 34,631,800 -0.11(-0.41%)
Nov 23, 2004 27.12 27.20 26.65 26.90 31,957,800 -0.17(-0.63%)
Nov 22, 2004 27.35 27.45 27.05 27.07 23,525,300 -0.16(-0.59%)
Nov 19, 2004 27.78 27.86 27.16 27.23 29,856,000 -0.54(-1.94%)
Nov 18, 2004 28.12 28.42 27.77 27.77 30,605,800 -0.22(-0.79%)
Nov 17, 2004 27.32 28.05 27.30 27.99 38,734,800 +0.67(+2.45%)
Nov 16, 2004 27.65 27.75 27.31 27.32 22,483,200 -0.30(-1.09%)
Nov 15, 2004 27.49 27.87 27.26 27.62 29,910,700 +0.17(+0.62%)
Nov 12, 2004 27.20 27.50 27.02 27.45 32,304,700 +0.30(+1.10%)
Nov 11, 2004 27.25 27.55 27.14 27.15 34,182,100 -0.32(-1.16%)
Nov 10, 2004 27.34 27.70 27.13 27.47 47,305,800 -0.52(-1.86%)
Nov 09, 2004 28.07 28.41 27.99 27.99 25,951,700 -0.42(-1.48%)
Nov 08, 2004 28.10 28.48 27.85 28.41 39,815,000 -0.38(-1.32%)
Nov 05, 2004 29.16 29.27 28.61 28.79 38,673,000 -0.27(-0.93%)
Nov 04, 2004 30.00 30.00 27.20 29.06 80,547,696 -0.39(-1.32%)
Nov 03, 2004 30.40 30.50 29.30 29.45 48,491,200 +0.75(+2.61%)
Nov 02, 2004 28.90 29.32 28.32 28.70 28,630,200 -0.10(-0.35%)
Nov 01, 2004 28.95 28.95 28.48 28.80 27,604,000 -0.15(-0.52%)
Oct 29, 2004 28.75 28.96 28.55 28.95 21,395,900 +0.24(+0.84%)
Oct 28, 2004 29.04 29.10 28.56 28.71 24,921,800 -0.33(-1.14%)
Oct 27, 2004 28.27 29.04 28.24 29.04 23,000,100 +0.71(+2.51%)
Oct 26, 2004 27.79 28.35 27.70 28.33 24,832,600 +0.55(+1.98%)
Oct 25, 2004 27.75 27.90 27.25 27.78 24,351,500 +0.04(+0.14%)
Oct 22, 2004 28.41 28.50 27.70 27.74 29,918,100 -0.70(-2.46%)
Oct 21, 2004 28.45 28.60 28.20 28.44 22,009,800 +0.14(+0.49%)
Oct 20, 2004 28.34 28.84 28.24 28.30 27,460,500 -0.70(-2.41%)
Oct 19, 2004 29.10 29.48 29.00 29.00 20,951,500 +0.00(+0.00%)
Oct 18, 2004 28.22 29.09 28.22 29.00 24,354,100 +0.50(+1.75%)
Oct 15, 2004 29.00 29.05 27.68 28.50 67,429,504 -0.58(-1.99%)
Oct 14, 2004 29.55 29.66 28.90 29.08 26,830,600 -0.47(-1.59%)
Oct 13, 2004 29.87 29.95 29.32 29.55 29,268,000 -0.31(-1.04%)
Oct 12, 2004 30.00 30.31 29.66 29.86 23,705,900 -0.45(-1.48%)
Oct 11, 2004 29.76 30.42 29.76 30.31 19,120,100 +0.51(+1.71%)
Oct 08, 2004 29.71 30.30 29.64 29.80 32,156,900 -0.19(-0.63%)
Oct 07, 2004 30.08 30.11 28.60 29.99 84,736,000 -1.19(-3.82%)
Oct 06, 2004 31.45 31.47 30.94 31.18 15,496,100 -0.11(-0.35%)
Oct 05, 2004 31.39 31.50 31.19 31.29 15,551,600 -0.01(-0.03%)
Oct 04, 2004 31.30 31.43 30.97 31.30 20,566,000 +0.33(+1.07%)
Oct 01, 2004 31.05 31.06 30.70 30.97 30,807,600 +0.37(+1.21%)
Sep 30, 2004 31.25 31.50 30.15 30.60 63,646,900 +0.42(+1.39%)
Sep 29, 2004 30.25 30.39 30.11 30.18 15,753,000 +0.10(+0.33%)
Sep 28, 2004 29.78 30.30 29.73 30.08 21,052,500 +0.46(+1.55%)
Sep 27, 2004 29.75 30.04 29.58 29.62 19,222,200 -0.04(-0.13%)
Sep 24, 2004 30.00 30.05 29.60 29.66 28,263,200 -0.27(-0.90%)
Sep 23, 2004 30.57 30.57 29.90 29.93 25,615,700 -0.27(-0.89%)
Sep 22, 2004 30.72 30.90 30.05 30.20 25,605,500 -0.69(-2.23%)
Sep 21, 2004 30.99 31.09 30.83 30.89 18,386,800 -0.10(-0.32%)
Sep 20, 2004 31.40 31.47 30.85 30.99 27,818,700 -0.73(-2.30%)
Sep 17, 2004 31.86 31.89 31.55 31.72 23,482,100 -0.06(-0.19%)
Sep 16, 2004 31.67 32.06 31.67 31.78 12,352,700 -0.07(-0.22%)
Sep 15, 2004 32.12 32.18 31.83 31.85 15,695,300 -0.27(-0.84%)
Sep 14, 2004 32.33 32.63 32.10 32.12 14,880,500 -0.01(-0.03%)
Sep 13, 2004 32.00 32.15 31.82 32.13 21,305,100 +0.27(+0.85%)
Sep 10, 2004 32.25 32.26 31.27 31.86 30,666,300 -0.58(-1.79%)
Sep 09, 2004 32.79 32.86 32.40 32.44 11,535,800 -0.33(-1.01%)
Sep 08, 2004 32.74 32.89 32.63 32.77 12,032,200 +0.03(+0.09%)
Sep 07, 2004 32.86 33.00 32.42 32.74 14,121,700 +0.19(+0.58%)
Sep 03, 2004 32.71 33.05 32.55 32.55 14,138,300 -0.15(-0.46%)
Sep 02, 2004 32.45 32.79 31.99 32.70 16,839,300 +0.35(+1.08%)
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.