Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 43.85 43.94 43.73 43.80 531,600 -0.03(-0.07%)
Dec 30, 2004 43.50 43.88 43.49 43.83 1,289,700 +0.17(+0.39%)
Dec 29, 2004 43.92 44.02 43.35 43.66 5,633,500 -0.71(-1.60%)
Dec 28, 2004 44.42 44.47 44.29 44.37 773,200 -0.11(-0.25%)
Dec 27, 2004 44.29 44.56 44.27 44.48 2,643,700 +0.21(+0.47%)
Dec 23, 2004 44.17 44.35 44.05 44.27 639,800 +0.25(+0.57%)
Dec 22, 2004 44.20 44.23 43.89 44.02 2,706,800 -0.20(-0.45%)
Dec 21, 2004 44.13 44.24 44.05 44.22 1,373,400 -0.12(-0.27%)
Dec 20, 2004 44.33 44.37 44.13 44.34 1,942,100 +0.15(+0.34%)
Dec 17, 2004 43.93 44.22 43.78 44.19 1,889,300 +0.51(+1.17%)
Dec 16, 2004 43.99 44.05 43.58 43.68 3,269,800 -0.31(-0.70%)
Dec 15, 2004 44.10 44.17 43.92 43.99 2,641,400 +0.44(+1.01%)
Dec 14, 2004 43.76 43.80 43.51 43.55 2,240,600 -0.36(-0.82%)
Dec 13, 2004 43.61 44.01 43.51 43.91 1,445,100 +0.47(+1.08%)
Dec 10, 2004 43.37 43.60 43.31 43.44 2,464,300 -0.34(-0.78%)
Dec 09, 2004 43.75 43.90 43.20 43.78 3,553,400 -0.23(-0.52%)
Dec 08, 2004 43.80 44.02 43.36 44.01 6,150,500 -1.10(-2.44%)
Dec 07, 2004 45.30 45.32 45.07 45.11 3,809,400 -0.06(-0.13%)
Dec 06, 2004 45.39 45.47 45.11 45.17 3,103,000 -0.43(-0.94%)
Dec 03, 2004 45.04 46.00 44.80 45.60 4,218,300 +0.65(+1.45%)
Dec 02, 2004 45.55 45.57 44.68 44.95 6,457,800 -0.43(-0.95%)
Dec 01, 2004 45.28 45.59 45.26 45.38 2,037,500 +0.26(+0.58%)
Nov 30, 2004 45.37 45.41 44.82 45.12 3,859,100 -0.28(-0.62%)
Nov 29, 2004 45.10 45.50 45.08 45.40 3,759,000 +0.11(+0.24%)
Nov 26, 2004 45.25 45.60 45.06 45.29 3,097,700 +0.24(+0.53%)
Nov 24, 2004 44.93 45.05 44.79 45.05 6,105,100 +0.30(+0.67%)
Nov 23, 2004 44.88 44.92 44.72 44.75 3,169,200 -0.20(-0.44%)
Nov 22, 2004 44.75 44.97 44.74 44.95 11,996,000 +0.17(+0.38%)
Nov 19, 2004 44.49 44.92 44.47 44.78 11,655,300 +0.40(+0.90%)
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.