Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 52.42 53.18 52.05 52.07 1,054,000 -0.31(-0.59%)
Nov 29, 2004 53.32 53.33 51.75 52.37 916,300 -0.59(-1.11%)
Nov 26, 2004 53.27 53.33 52.93 52.96 212,700 -0.08(-0.15%)
Nov 24, 2004 53.15 53.23 52.11 53.04 742,000 +0.27(+0.52%)
Nov 23, 2004 53.05 53.13 52.10 52.77 984,700 +0.24(+0.46%)
Nov 22, 2004 51.83 52.63 51.51 52.53 907,000 +0.82(+1.59%)
Nov 19, 2004 51.85 52.47 51.20 51.71 1,115,300 -0.52(-1.00%)
Nov 18, 2004 51.63 52.43 51.47 52.23 869,900 +0.49(+0.95%)
Nov 17, 2004 51.43 52.15 51.36 51.73 966,300 +0.67(+1.32%)
Nov 16, 2004 52.20 52.20 50.60 51.06 1,638,200 -1.26(-2.41%)
Nov 15, 2004 52.61 52.79 51.91 52.32 1,212,300 -0.23(-0.44%)
Nov 12, 2004 51.86 52.57 51.49 52.55 1,112,300 +0.87(+1.69%)
Nov 11, 2004 51.33 51.71 50.77 51.68 831,100 +0.69(+1.35%)
Nov 10, 2004 50.78 51.33 50.59 50.99 1,105,400 +0.33(+0.66%)
Nov 09, 2004 50.73 51.11 50.13 50.66 1,133,900 +0.03(+0.07%)
Nov 08, 2004 50.53 51.13 50.05 50.63 1,724,000 +0.25(+0.50%)
Nov 05, 2004 48.93 50.41 48.25 50.37 2,025,300 +1.11(+2.25%)
Nov 04, 2004 47.67 49.70 47.50 49.27 1,796,200 +1.79(+3.76%)
Nov 03, 2004 46.81 47.48 46.30 47.48 1,378,500 +1.16(+2.50%)
Nov 02, 2004 47.00 48.43 45.89 46.32 2,847,700 -0.55(-1.17%)
Nov 01, 2004 46.13 47.27 45.96 46.87 1,354,400 +0.66(+1.43%)
Oct 29, 2004 45.65 46.55 45.57 46.21 1,041,800 +0.28(+0.61%)
Oct 28, 2004 45.61 46.11 45.33 45.93 978,800 +0.20(+0.44%)
Oct 27, 2004 44.43 46.08 44.26 45.73 1,326,600 +1.06(+2.37%)
Oct 26, 2004 43.36 44.97 43.35 44.67 1,504,000 +1.16(+2.67%)
Oct 25, 2004 43.01 43.83 42.73 43.51 963,000 +0.29(+0.66%)
Oct 22, 2004 44.30 44.37 42.95 43.22 1,538,300 -0.77(-1.74%)
Oct 21, 2004 44.00 44.34 41.33 43.99 5,462,600 -1.97(-4.29%)
Oct 20, 2004 46.40 47.20 45.85 45.96 1,775,100 -0.13(-0.27%)
Oct 19, 2004 46.09 46.75 45.75 46.09 1,252,400 -0.01(-0.01%)
Oct 18, 2004 46.17 46.27 45.33 46.09 1,170,200 +0.13(+0.29%)
Oct 15, 2004 44.99 46.23 44.79 45.96 1,561,200 +1.19(+2.67%)
Oct 14, 2004 45.31 45.48 43.82 44.77 1,629,800 -0.67(-1.47%)
Oct 13, 2004 46.59 46.80 45.23 45.43 1,407,800 -0.91(-1.96%)
Oct 12, 2004 46.57 46.58 45.77 46.34 787,900 -0.24(-0.52%)
Oct 11, 2004 46.06 46.72 45.61 46.58 641,300 +0.97(+2.13%)
Oct 08, 2004 46.59 46.66 45.53 45.61 1,029,200 -0.93(-1.99%)
Oct 07, 2004 47.53 47.66 46.42 46.53 1,067,000 -0.77(-1.63%)
Oct 06, 2004 47.60 47.60 46.79 47.31 736,400 +0.18(+0.38%)
Oct 05, 2004 46.92 47.59 46.82 47.13 913,700 -0.05(-0.10%)
Oct 04, 2004 47.41 47.93 46.84 47.17 1,167,700 +0.11(+0.24%)
Oct 01, 2004 46.63 47.51 45.77 47.06 1,229,500 +0.98(+2.13%)
Sep 30, 2004 45.51 46.17 45.07 46.08 1,320,300 +0.74(+1.63%)
Sep 29, 2004 44.69 45.47 44.50 45.34 939,000 +0.63(+1.40%)
Sep 28, 2004 44.35 44.95 44.05 44.71 825,800 +0.24(+0.54%)
Sep 27, 2004 44.80 45.02 44.17 44.47 1,241,000 -0.65(-1.45%)
Sep 24, 2004 44.47 45.47 44.36 45.13 1,146,100 +0.77(+1.73%)
Sep 23, 2004 44.91 45.19 44.35 44.36 1,117,800 -0.53(-1.17%)
Sep 22, 2004 44.80 45.25 44.50 44.89 1,429,500 -0.21(-0.47%)
Sep 21, 2004 44.01 45.56 43.99 45.10 1,515,800 +0.95(+2.14%)
Sep 20, 2004 43.75 44.79 43.63 44.15 1,848,800 +0.85(+1.97%)
Sep 17, 2004 42.46 43.99 42.45 43.30 1,883,200 +1.17(+2.77%)
Sep 16, 2004 42.30 42.33 41.83 42.13 617,000 +0.06(+0.14%)
Sep 15, 2004 42.51 42.70 41.94 42.07 1,207,700 -0.57(-1.34%)
Sep 14, 2004 42.81 43.13 42.35 42.65 946,500 -0.11(-0.26%)
Sep 13, 2004 41.87 43.00 41.57 42.76 1,839,300 +1.05(+2.51%)
Sep 10, 2004 41.97 42.07 41.16 41.71 1,075,500 -0.31(-0.75%)
Sep 09, 2004 42.55 42.60 41.80 42.03 817,500 -0.07(-0.16%)
Sep 08, 2004 42.27 42.87 42.09 42.09 1,212,200 -0.43(-1.02%)
Sep 07, 2004 42.03 43.32 41.84 42.53 1,503,100 +0.71(+1.71%)
Sep 03, 2004 42.31 42.48 41.55 41.81 766,700 -0.54(-1.27%)
Sep 02, 2004 40.59 42.50 40.49 42.35 1,399,000 +1.61(+3.96%)
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.