Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 24.84 25.16 24.73 25.08 3,842,087 +0.13(+0.53%)
Nov 29, 2004 25.83 25.94 24.84 24.95 7,489,927 -0.88(-3.42%)
Nov 26, 2004 25.57 25.93 25.57 25.84 440,758 +0.21(+0.81%)
Nov 24, 2004 25.84 25.94 25.61 25.63 1,057,122 -0.22(-0.84%)
Nov 23, 2004 25.96 25.99 25.77 25.85 1,449,624 -0.12(-0.46%)
Nov 22, 2004 25.49 26.01 25.39 25.97 2,117,381 +0.55(+2.15%)
Nov 19, 2004 25.70 25.73 25.39 25.42 1,321,926 -0.33(-1.29%)
Nov 18, 2004 25.61 25.80 25.54 25.76 1,124,891 +0.17(+0.67%)
Nov 17, 2004 25.77 25.82 25.45 25.58 1,574,360 -0.10(-0.38%)
Nov 16, 2004 25.82 25.90 25.64 25.68 1,192,834 -0.14(-0.53%)
Nov 15, 2004 25.74 25.82 25.61 25.82 1,306,247 -0.01(-0.04%)
Nov 12, 2004 25.61 25.83 25.55 25.83 1,446,662 +0.23(+0.90%)
Nov 11, 2004 25.46 25.66 25.37 25.60 1,353,981 +0.15(+0.59%)
Nov 10, 2004 25.46 25.56 25.31 25.45 1,230,464 +0.08(+0.32%)
Nov 09, 2004 25.47 25.55 25.26 25.37 1,436,732 -0.09(-0.34%)
Nov 08, 2004 25.30 25.49 25.28 25.46 2,237,588 +0.05(+0.18%)
Nov 05, 2004 25.26 25.62 25.16 25.41 1,880,800 +0.14(+0.57%)
Nov 04, 2004 24.77 25.32 24.74 25.27 2,263,371 +0.43(+1.73%)
Nov 03, 2004 24.46 24.84 24.46 24.84 4,316,991 +0.37(+1.53%)
Nov 02, 2004 24.25 24.60 24.25 24.46 3,569,444 +0.03(+0.14%)
Nov 01, 2004 24.52 24.73 24.22 24.43 2,825,033 -0.25(-1.02%)
Oct 29, 2004 24.75 24.80 24.61 24.68 1,948,046 -0.06(-0.25%)
Oct 28, 2004 24.53 24.75 24.50 24.75 2,144,907 +0.10(+0.40%)
Oct 27, 2004 24.42 24.75 24.39 24.65 1,832,369 +0.09(+0.37%)
Oct 26, 2004 24.68 24.77 24.53 24.56 2,977,295 -0.21(-0.86%)
Oct 25, 2004 24.68 24.97 24.48 24.77 2,441,417 +0.42(+1.75%)
Oct 22, 2004 24.56 24.60 24.25 24.34 1,854,842 -0.30(-1.23%)
Oct 21, 2004 24.53 24.68 24.37 24.65 1,754,322 +0.19(+0.77%)
Oct 20, 2004 24.38 24.59 24.36 24.46 1,236,910 -0.03(-0.12%)
Oct 19, 2004 24.44 24.63 24.34 24.49 1,016,008 +0.05(+0.19%)
Oct 18, 2004 24.13 24.49 24.11 24.44 1,392,830 +0.30(+1.26%)
Oct 15, 2004 24.38 24.49 24.05 24.14 1,763,032 -0.12(-0.50%)
Oct 14, 2004 24.07 24.37 24.05 24.26 1,427,499 +0.28(+1.15%)
Oct 13, 2004 24.15 24.20 23.83 23.98 1,007,646 -0.13(-0.55%)
Oct 12, 2004 24.20 24.29 24.06 24.11 1,294,574 -0.28(-1.15%)
Oct 11, 2004 24.26 24.40 24.22 24.40 711,658 +0.24(+0.97%)
Oct 08, 2004 24.37 24.45 24.08 24.16 1,210,081 -0.20(-0.82%)
Oct 07, 2004 24.58 24.67 24.36 24.36 1,050,502 -0.32(-1.28%)
Oct 06, 2004 24.67 24.71 24.48 24.68 884,826 +0.02(+0.07%)
Oct 05, 2004 24.65 24.70 24.53 24.66 1,143,358 -0.02(-0.09%)
Oct 04, 2004 24.71 24.73 24.50 24.68 1,508,507 +0.17(+0.70%)
Oct 01, 2004 24.44 24.69 24.33 24.51 1,717,214 +0.02(+0.09%)
Sep 30, 2004 23.93 24.61 23.91 24.49 3,247,847 +0.61(+2.57%)
Sep 29, 2004 23.80 23.87 23.66 23.87 778,382 +0.11(+0.48%)
Sep 28, 2004 23.65 23.90 23.65 23.76 1,087,261 +0.06(+0.24%)
Sep 27, 2004 23.78 23.78 23.59 23.70 1,380,810 -0.09(-0.36%)
Sep 24, 2004 23.79 23.82 23.63 23.79 1,757,109 -0.03(-0.14%)
Sep 23, 2004 24.02 24.19 23.82 23.82 1,600,143 -0.31(-1.28%)
Sep 22, 2004 24.21 24.33 24.11 24.13 1,416,001 -0.20(-0.80%)
Sep 21, 2004 24.34 24.34 24.07 24.33 1,759,025 -0.06(-0.24%)
Sep 20, 2004 24.52 24.52 24.22 24.38 2,490,545 -0.13(-0.54%)
Sep 17, 2004 24.54 24.73 24.48 24.52 2,039,856 +0.11(+0.47%)
Sep 16, 2004 24.57 24.57 24.32 24.40 973,849 -0.09(-0.37%)
Sep 15, 2004 24.35 24.64 24.33 24.49 2,285,670 +0.17(+0.71%)
Sep 14, 2004 24.14 24.40 23.87 24.32 1,272,449 +0.21(+0.88%)
Sep 13, 2004 24.14 24.17 24.00 24.11 1,102,069 -0.07(-0.28%)
Sep 10, 2004 24.11 24.18 23.94 24.18 1,752,928 +0.11(+0.48%)
Sep 09, 2004 24.15 24.22 24.02 24.06 1,357,813 -0.03(-0.12%)
Sep 08, 2004 24.07 24.16 24.00 24.09 1,737,597 -0.14(-0.59%)
Sep 07, 2004 24.12 24.24 24.06 24.23 1,254,157 +0.12(+0.50%)
Sep 03, 2004 24.15 24.19 24.06 24.11 2,441,765 -0.04(-0.17%)
Sep 02, 2004 23.94 24.19 23.94 24.15 1,176,981 +0.17(+0.72%)
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.