Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.02 14.02 13.80 13.84 46,204,548 -0.06(-0.44%)
Dec 30, 2004 13.89 13.99 13.76 13.90 65,422,248 -0.13(-0.92%)
Dec 29, 2004 13.87 14.05 13.84 14.03 59,604,092 +0.16(+1.19%)
Dec 28, 2004 13.72 13.94 13.70 13.86 83,299,840 +0.23(+1.66%)
Dec 27, 2004 13.53 13.71 13.53 13.63 68,360,384 +0.22(+1.65%)
Dec 23, 2004 13.54 13.68 13.37 13.41 100,945,568 +0.06(+0.46%)
Dec 22, 2004 13.04 13.37 13.04 13.35 136,350,320 +0.50(+3.92%)
Dec 21, 2004 12.76 12.96 12.71 12.85 183,715,184 +0.35(+2.80%)
Dec 20, 2004 13.09 13.17 12.45 12.50 257,677,408 -0.75(-5.67%)
Dec 17, 2004 12.91 13.35 11.31 13.25 563,129,792 -1.66(-11.15%)
Dec 16, 2004 14.53 14.97 14.53 14.91 104,328,784 +0.34(+2.33%)
Dec 15, 2004 14.12 14.60 14.10 14.57 80,960,528 +0.51(+3.62%)
Dec 14, 2004 14.01 14.11 13.98 14.06 64,470,472 +0.09(+0.63%)
Dec 13, 2004 13.93 14.06 13.91 13.97 71,386,760 +0.04(+0.26%)
Dec 10, 2004 14.00 14.07 13.92 13.94 55,402,036 -0.14(-1.02%)
Dec 09, 2004 14.16 14.19 13.97 14.08 56,906,380 -0.07(-0.47%)
Dec 08, 2004 13.99 14.17 13.92 14.15 52,950,188 +0.15(+1.10%)
Dec 07, 2004 14.08 14.25 13.99 13.99 68,762,712 -0.01(-0.04%)
Dec 06, 2004 14.09 14.09 13.92 14.00 93,998,760 -0.35(-2.44%)
Dec 03, 2004 14.71 14.71 14.30 14.35 74,403,808 -0.29(-2.00%)
Dec 02, 2004 14.63 14.67 14.52 14.64 60,214,188 +0.12(+0.82%)
Dec 01, 2004 14.41 14.65 14.37 14.52 63,180,892 +0.24(+1.66%)
Nov 30, 2004 14.23 14.45 14.12 14.29 94,581,064 +0.23(+1.61%)
Nov 29, 2004 14.06 14.23 14.03 14.06 59,738,784 +0.09(+0.63%)
Nov 26, 2004 13.77 14.05 13.77 13.97 25,575,598 +0.19(+1.38%)
Nov 24, 2004 13.92 13.98 13.66 13.78 67,310,256 -0.06(-0.41%)
Nov 23, 2004 13.95 13.99 13.71 13.84 62,113,080 -0.09(-0.63%)
Nov 22, 2004 14.07 14.12 13.92 13.93 45,723,700 -0.08(-0.59%)
Nov 19, 2004 14.29 14.33 13.97 14.01 58,028,028 -0.28(-1.94%)
Nov 18, 2004 14.47 14.62 14.29 14.29 59,485,340 -0.11(-0.79%)
Nov 17, 2004 14.06 14.43 14.05 14.40 75,284,840 +0.34(+2.45%)
Nov 16, 2004 14.23 14.28 14.05 14.06 43,698,280 -0.15(-1.09%)
Nov 15, 2004 14.14 14.34 14.03 14.21 58,134,344 +0.09(+0.62%)
Nov 12, 2004 13.99 14.15 13.90 14.12 62,787,316 +0.15(+1.11%)
Nov 11, 2004 14.02 14.17 13.96 13.97 66,436,224 -0.16(-1.17%)
Nov 10, 2004 14.07 14.25 13.96 14.13 91,943,408 -0.27(-1.86%)
Nov 09, 2004 14.44 14.62 14.40 14.40 50,439,644 -0.22(-1.48%)
Nov 08, 2004 14.46 14.65 14.33 14.62 77,384,312 -0.20(-1.32%)
Nov 05, 2004 15.00 15.06 14.72 14.81 75,164,720 -0.14(-0.93%)
Nov 04, 2004 15.44 15.44 13.99 14.95 156,552,256 -0.20(-1.32%)
Nov 03, 2004 15.64 15.69 15.08 15.15 94,247,344 +0.39(+2.61%)
Nov 02, 2004 14.87 15.09 14.57 14.77 55,645,568 -0.05(-0.35%)
Nov 01, 2004 14.90 14.90 14.65 14.82 53,651,048 -0.08(-0.52%)
Oct 29, 2004 14.79 14.90 14.69 14.90 41,585,004 +0.12(+0.84%)
Oct 28, 2004 14.94 14.97 14.69 14.77 48,437,932 -0.17(-1.14%)
Oct 27, 2004 14.55 14.94 14.53 14.94 44,702,924 +0.37(+2.51%)
Oct 26, 2004 14.30 14.59 14.25 14.58 48,264,564 +0.28(+1.98%)
Oct 25, 2004 14.28 14.35 14.02 14.29 47,329,500 +0.02(+0.14%)
Oct 22, 2004 14.62 14.66 14.25 14.27 58,148,728 -0.36(-2.46%)
Oct 21, 2004 14.64 14.71 14.51 14.63 42,778,180 +0.07(+0.50%)
Oct 20, 2004 14.58 14.84 14.53 14.56 53,372,144 -0.36(-2.41%)
Oct 19, 2004 14.97 15.17 14.92 14.92 40,721,272 +0.00(+0.00%)
Oct 18, 2004 14.52 14.97 14.52 14.92 47,334,552 +0.26(+1.75%)
Oct 15, 2004 14.92 14.95 14.24 14.66 131,055,776 -0.30(-2.00%)
Oct 14, 2004 15.20 15.26 14.87 14.96 52,147,872 -0.24(-1.59%)
Oct 13, 2004 15.37 15.41 15.09 15.20 56,885,196 -0.16(-1.04%)
Oct 12, 2004 15.44 15.59 15.26 15.36 46,074,716 -0.23(-1.48%)
Oct 11, 2004 15.31 15.65 15.31 15.59 37,161,768 +0.26(+1.71%)
Oct 08, 2004 15.29 15.59 15.25 15.33 62,500,052 -0.10(-0.63%)
Oct 07, 2004 15.48 15.49 14.71 15.43 164,692,624 -0.61(-3.82%)
Oct 06, 2004 16.18 16.19 15.92 16.04 30,118,172 -0.06(-0.35%)
Oct 05, 2004 16.15 16.21 16.05 16.10 30,226,042 -0.01(-0.03%)
Oct 04, 2004 16.10 16.17 15.93 16.10 39,972,016 +0.17(+1.07%)
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.