Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 17.33 17.49 17.30 17.40 153,258 +0.03(+0.15%)
Nov 29, 2004 17.55 17.64 17.26 17.37 142,958 +0.08(+0.46%)
Nov 26, 2004 17.47 17.48 17.29 17.29 22,731 +0.01(+0.07%)
Nov 24, 2004 17.26 17.53 17.26 17.28 99,982 -0.14(-0.80%)
Nov 23, 2004 17.35 17.54 17.01 17.42 151,660 +0.16(+0.91%)
Nov 22, 2004 16.52 17.29 16.50 17.26 142,603 +0.64(+3.86%)
Nov 19, 2004 16.69 16.91 16.59 16.62 188,776 -0.13(-0.76%)
Nov 18, 2004 16.86 16.87 16.57 16.75 178,653 -0.11(-0.62%)
Nov 17, 2004 16.80 16.97 16.75 16.86 137,098 +0.32(+1.93%)
Nov 16, 2004 16.70 16.73 16.52 16.54 118,806 -0.09(-0.52%)
Nov 15, 2004 16.87 16.88 16.48 16.62 184,514 -0.21(-1.25%)
Nov 12, 2004 16.77 16.83 16.47 16.83 383,768 +0.17(+0.99%)
Nov 11, 2004 16.11 16.67 16.07 16.67 309,713 +0.56(+3.47%)
Nov 10, 2004 15.85 16.24 15.85 16.11 288,580 +0.12(+0.73%)
Nov 09, 2004 15.80 16.14 15.65 15.99 276,149 +0.20(+1.24%)
Nov 08, 2004 15.85 15.86 15.54 15.80 552,654 +0.02(+0.11%)
Nov 05, 2004 15.82 15.86 15.39 15.78 522,109 +0.24(+1.57%)
Nov 04, 2004 15.70 15.70 15.48 15.53 298,348 -0.10(-0.65%)
Nov 03, 2004 15.34 15.82 15.31 15.64 272,420 +0.49(+3.22%)
Nov 02, 2004 15.26 15.29 14.98 15.15 331,379 -0.28(-1.82%)
Nov 01, 2004 15.49 15.49 15.18 15.43 246,137 -0.03(-0.17%)
Oct 29, 2004 15.71 15.77 14.94 15.46 459,776 -0.37(-2.33%)
Oct 28, 2004 15.72 15.84 15.59 15.82 377,375 -0.07(-0.43%)
Oct 27, 2004 16.18 16.18 15.02 15.89 1,474,692 -1.08(-6.34%)
Oct 26, 2004 16.44 17.15 15.99 16.97 885,987 +0.55(+3.37%)
Oct 25, 2004 16.32 16.42 16.11 16.41 190,552 +0.01(+0.05%)
Oct 22, 2004 16.48 16.61 16.31 16.41 263,363 -0.17(-1.02%)
Oct 21, 2004 16.66 16.66 16.43 16.57 327,472 +0.04(+0.23%)
Oct 20, 2004 16.49 16.63 16.39 16.54 203,693 +0.06(+0.34%)
Oct 19, 2004 16.59 16.79 16.36 16.48 368,495 -0.04(-0.23%)
Oct 18, 2004 16.14 16.52 15.98 16.52 232,463 +0.46(+2.85%)
Oct 15, 2004 15.99 16.14 15.78 16.06 313,976 -0.01(-0.05%)
Oct 14, 2004 15.67 16.16 15.36 16.07 600,425 +0.10(+0.63%)
Oct 13, 2004 16.16 16.39 15.95 15.97 813,354 -0.09(-0.56%)
Oct 12, 2004 15.95 16.15 15.71 16.06 108,328 +0.11(+0.68%)
Oct 11, 2004 15.73 16.03 15.73 15.95 164,269 +0.11(+0.66%)
Oct 08, 2004 15.86 16.10 15.74 15.84 171,550 -0.15(-0.96%)
Oct 07, 2004 16.14 16.15 15.77 16.00 171,017 -0.15(-0.91%)
Oct 06, 2004 15.94 16.14 15.85 16.14 226,957 +0.32(+2.04%)
Oct 05, 2004 15.62 15.90 15.62 15.82 245,782 +0.05(+0.31%)
Oct 04, 2004 15.58 15.91 15.52 15.77 395,311 +0.32(+2.04%)
Oct 01, 2004 15.07 15.56 14.95 15.46 376,487 +0.43(+2.87%)
Sep 30, 2004 14.55 15.06 14.51 15.02 255,549 +0.38(+2.56%)
Sep 29, 2004 14.51 14.78 14.47 14.65 222,162 +0.15(+1.06%)
Sep 28, 2004 14.17 14.64 14.08 14.49 180,429 +0.29(+2.01%)
Sep 27, 2004 14.52 14.53 14.11 14.21 162,493 -0.24(-1.64%)
Sep 24, 2004 14.48 14.51 14.08 14.45 94,832 +0.28(+1.99%)
Sep 23, 2004 14.08 14.48 14.08 14.16 124,134 +0.07(+0.51%)
Sep 22, 2004 14.34 14.64 14.09 14.09 130,882 -0.45(-3.12%)
Sep 21, 2004 14.51 14.64 14.31 14.55 263,185 +0.12(+0.86%)
Sep 20, 2004 14.08 14.44 14.08 14.42 232,463 +0.27(+1.94%)
Sep 17, 2004 14.27 14.55 13.94 14.15 196,590 -0.01(-0.11%)
Sep 16, 2004 14.00 14.22 13.95 14.16 148,286 +0.07(+0.53%)
Sep 15, 2004 13.95 14.22 13.95 14.09 231,930 +0.07(+0.51%)
Sep 14, 2004 14.14 14.20 13.95 14.02 186,112 -0.06(-0.43%)
Sep 13, 2004 14.17 14.45 14.02 14.08 119,694 -0.23(-1.57%)
Sep 10, 2004 14.27 14.42 14.19 14.30 101,935 +0.11(+0.79%)
Sep 09, 2004 14.35 14.36 14.13 14.19 246,314 -0.04(-0.26%)
Sep 08, 2004 14.13 14.45 14.12 14.23 152,548 +0.14(+0.96%)
Sep 07, 2004 13.95 14.29 13.92 14.09 201,207 +0.22(+1.60%)
Sep 03, 2004 14.15 14.15 13.75 13.87 96,430 -0.23(-1.60%)
Sep 02, 2004 13.69 14.16 13.64 14.10 122,180 +0.32(+2.34%)
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.