Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 83.74 83.78 83.24 83.35 806,123 -0.39(-0.46%)
Dec 30, 2004 84.15 84.42 83.43 83.74 962,219 -0.41(-0.48%)
Dec 29, 2004 84.14 84.21 83.52 84.14 997,432 +0.44(+0.53%)
Dec 28, 2004 83.02 83.70 82.93 83.70 1,859,684 +0.93(+1.12%)
Dec 27, 2004 84.12 84.14 82.77 82.77 1,810,055 -0.80(-0.96%)
Dec 23, 2004 84.46 84.46 83.15 83.58 1,898,442 -0.74(-0.87%)
Dec 22, 2004 84.88 84.94 84.11 84.31 2,271,845 -0.76(-0.90%)
Dec 21, 2004 85.39 85.41 84.74 85.08 2,074,272 +0.37(+0.44%)
Dec 20, 2004 84.62 85.15 84.31 84.70 2,313,675 +0.07(+0.08%)
Dec 17, 2004 82.77 84.68 82.77 84.64 3,765,335 +1.95(+2.35%)
Dec 16, 2004 81.67 82.72 80.67 82.69 6,079,838 -0.88(-1.05%)
Dec 15, 2004 84.37 84.88 83.46 83.57 2,783,382 -0.63(-0.75%)
Dec 14, 2004 84.25 84.53 83.94 84.20 1,606,574 +0.25(+0.30%)
Dec 13, 2004 84.20 84.27 83.53 83.95 1,035,363 +0.30(+0.35%)
Dec 10, 2004 84.38 84.39 83.48 83.65 1,332,431 -0.64(-0.76%)
Dec 09, 2004 83.75 84.48 83.06 84.30 2,746,160 +0.49(+0.59%)
Dec 08, 2004 82.77 83.87 82.72 83.81 3,773,252 +2.34(+2.88%)
Dec 07, 2004 82.54 82.98 81.45 81.46 1,271,458 -0.99(-1.20%)
Dec 06, 2004 81.67 82.74 81.65 82.45 1,290,010 +0.62(+0.75%)
Dec 03, 2004 82.02 82.56 81.28 81.83 1,905,650 -0.18(-0.22%)
Dec 02, 2004 81.19 82.67 80.93 82.01 1,950,671 +0.82(+1.01%)
Dec 01, 2004 80.43 81.32 80.41 81.19 1,640,015 +0.77(+0.96%)
Nov 30, 2004 80.86 80.89 80.35 80.42 2,033,978 -0.34(-0.42%)
Nov 29, 2004 81.52 81.78 80.24 80.76 2,522,237 -0.24(-0.29%)
Nov 26, 2004 80.95 81.16 80.69 81.00 626,748 +0.00(+0.00%)
Nov 24, 2004 80.82 81.42 80.81 81.00 1,265,786 +0.24(+0.29%)
Nov 23, 2004 80.78 80.91 80.07 80.76 1,287,055 +0.13(+0.16%)
Nov 22, 2004 79.89 80.74 79.72 80.63 1,400,967 +1.04(+1.31%)
Nov 19, 2004 80.59 80.59 79.19 79.59 1,509,442 -0.62(-0.77%)
Nov 18, 2004 80.18 80.39 79.89 80.21 870,877 +0.28(+0.35%)
Nov 17, 2004 79.51 80.60 79.51 79.93 2,002,191 +0.60(+0.76%)
Nov 16, 2004 80.36 80.37 78.96 79.33 1,731,711 -1.03(-1.28%)
Nov 15, 2004 80.84 80.94 80.02 80.36 1,626,899 -0.35(-0.43%)
Nov 12, 2004 80.23 80.73 79.41 80.71 2,211,699 +0.48(+0.60%)
Nov 11, 2004 78.96 80.39 78.75 80.23 2,066,473 +1.84(+2.35%)
Nov 10, 2004 78.66 79.00 77.98 78.38 1,370,362 +0.00(+0.00%)
Nov 09, 2004 78.79 79.48 78.20 78.38 1,392,695 -0.59(-0.75%)
Nov 08, 2004 77.99 79.15 77.85 78.97 1,672,629 +1.17(+1.50%)
Nov 05, 2004 77.51 78.37 77.38 77.81 1,420,937 +0.39(+0.50%)
Nov 04, 2004 76.49 77.64 76.33 77.42 2,773,220 +1.12(+1.46%)
Nov 03, 2004 77.60 77.78 75.86 76.30 2,686,014 -0.69(-0.89%)
Nov 02, 2004 76.77 77.79 75.96 76.99 3,203,459 +0.23(+0.30%)
Nov 01, 2004 77.11 77.54 76.28 76.76 2,170,695 -0.36(-0.46%)
Oct 29, 2004 76.60 77.11 76.49 77.11 2,156,988 +0.48(+0.63%)
Oct 28, 2004 76.00 76.63 75.05 76.63 2,032,914 +0.64(+0.85%)
Oct 27, 2004 74.99 76.22 74.57 75.99 1,932,592 +1.00(+1.33%)
Oct 26, 2004 73.66 74.99 73.38 74.99 2,031,378 +1.41(+1.92%)
Oct 25, 2004 73.96 74.46 73.36 73.57 2,283,188 -0.71(-0.96%)
Oct 22, 2004 75.71 76.16 74.20 74.29 1,996,874 -1.41(-1.87%)
Oct 21, 2004 74.36 76.13 74.36 75.70 3,333,559 +1.34(+1.80%)
Oct 20, 2004 73.29 74.36 73.02 74.36 1,654,786 +1.07(+1.47%)
Oct 19, 2004 73.54 74.49 73.29 73.29 1,774,487 -0.25(-0.35%)
Oct 18, 2004 72.96 73.74 72.21 73.54 1,659,749 +0.59(+0.81%)
Oct 15, 2004 72.02 73.19 72.02 72.95 3,275,068 +1.02(+1.41%)
Oct 14, 2004 72.21 72.50 71.69 71.93 1,515,705 +0.06(+0.08%)
Oct 13, 2004 73.67 74.12 71.57 71.87 2,249,039 -1.66(-2.26%)
Oct 12, 2004 73.17 73.60 72.52 73.53 1,278,784 +0.37(+0.51%)
Oct 11, 2004 73.08 73.44 72.57 73.16 921,452 +0.43(+0.59%)
Oct 08, 2004 73.50 73.50 72.37 72.73 1,298,163 -0.77(-1.05%)
Oct 07, 2004 74.30 74.47 73.37 73.50 1,405,221 -1.22(-1.63%)
Oct 06, 2004 74.12 74.77 74.00 74.72 1,161,682 +0.76(+1.03%)
Oct 05, 2004 74.17 74.43 73.64 73.96 1,431,690 -0.21(-0.29%)
Oct 04, 2004 73.61 74.29 73.47 74.17 2,046,267 +1.17(+1.60%)
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.