Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.62 24.68 23.99 24.16 43,365,700 -0.19(-0.78%)
Jan 28, 2005 24.65 24.71 24.17 24.35 28,666,200 -0.33(-1.34%)
Jan 27, 2005 24.65 24.72 24.55 24.68 26,305,800 +0.09(+0.37%)
Jan 26, 2005 24.73 24.83 24.58 24.59 27,750,800 +0.00(+0.00%)
Jan 25, 2005 24.41 24.72 24.30 24.59 32,210,300 +0.33(+1.36%)
Jan 24, 2005 24.74 24.74 24.26 24.26 29,672,900 -0.22(-0.90%)
Jan 21, 2005 25.00 25.06 24.48 24.48 46,280,600 -0.50(-2.00%)
Jan 20, 2005 24.88 24.99 24.76 24.98 33,722,600 +0.10(+0.40%)
Jan 19, 2005 25.50 25.72 24.82 24.88 43,793,600 -0.42(-1.66%)
Jan 18, 2005 25.26 25.34 25.11 25.30 33,993,900 +0.05(+0.20%)
Jan 14, 2005 25.34 25.51 25.24 25.25 25,893,300 -0.08(-0.32%)
Jan 13, 2005 25.85 25.88 25.26 25.33 32,736,500 -0.70(-2.69%)
Jan 12, 2005 26.18 26.25 25.92 26.03 26,800,100 -0.12(-0.46%)
Jan 11, 2005 26.26 26.44 26.00 26.15 21,363,700 -0.29(-1.10%)
Jan 10, 2005 26.33 26.51 26.25 26.44 19,895,100 +0.14(+0.53%)
Jan 07, 2005 26.54 26.60 26.27 26.30 22,322,600 +0.01(+0.04%)
Jan 06, 2005 26.40 26.52 26.28 26.29 20,968,700 +0.02(+0.08%)
Jan 05, 2005 26.48 26.52 26.15 26.27 27,472,800 -0.18(-0.68%)
Jan 04, 2005 26.41 26.60 26.03 26.45 41,423,400 +0.00(+0.00%)
Jan 03, 2005 27.31 27.35 26.45 26.45 46,156,600 -0.44(-1.64%)
Dec 31, 2004 27.25 27.25 26.83 26.89 23,772,700 -0.12(-0.44%)
Dec 30, 2004 26.99 27.19 26.75 27.01 33,660,400 -0.25(-0.92%)
Dec 29, 2004 26.96 27.30 26.89 27.26 30,666,900 +0.32(+1.19%)
Dec 28, 2004 26.67 27.10 26.62 26.94 42,858,600 +0.44(+1.66%)
Dec 27, 2004 26.30 26.64 26.30 26.50 35,172,100 +0.43(+1.65%)
Dec 23, 2004 26.31 26.59 25.99 26.07 51,937,500 +0.12(+0.46%)
Dec 22, 2004 25.35 25.98 25.35 25.95 70,153,600 +0.98(+3.92%)
Dec 21, 2004 24.80 25.19 24.70 24.97 94,523,296 +0.68(+2.80%)
Dec 20, 2004 25.45 25.60 24.20 24.29 132,577,600 -1.46(-5.67%)
Dec 17, 2004 25.10 25.95 21.99 25.75 289,735,904 -3.23(-11.15%)
Dec 16, 2004 28.25 29.10 28.24 28.98 53,678,200 +0.66(+2.33%)
Dec 15, 2004 27.45 28.37 27.41 28.32 41,655,000 +0.99(+3.62%)
Dec 14, 2004 27.22 27.43 27.18 27.33 33,170,700 +0.17(+0.63%)
Dec 13, 2004 27.08 27.33 27.04 27.16 36,729,200 +0.07(+0.26%)
Dec 10, 2004 27.21 27.35 27.05 27.09 28,504,900 -0.28(-1.02%)
Dec 09, 2004 27.53 27.57 27.15 27.37 29,278,900 -0.13(-0.47%)
Dec 08, 2004 27.20 27.55 27.05 27.50 27,243,400 +0.30(+1.10%)
Dec 07, 2004 27.36 27.70 27.19 27.20 35,379,100 -0.01(-0.04%)
Dec 06, 2004 27.39 27.39 27.05 27.21 48,363,300 -0.68(-2.44%)
Dec 03, 2004 28.59 28.60 27.79 27.89 38,281,500 -0.57(-2.00%)
Dec 02, 2004 28.44 28.52 28.22 28.46 30,980,800 +0.23(+0.81%)
Dec 01, 2004 28.01 28.47 27.93 28.23 32,507,200 +0.46(+1.66%)
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%)
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.