Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.02 14.02 13.81 13.84 46,199,772 -0.06(-0.44%)
Dec 30, 2004 13.89 13.99 13.76 13.90 65,415,488 -0.13(-0.92%)
Dec 29, 2004 13.87 14.05 13.84 14.03 59,597,932 +0.16(+1.19%)
Dec 28, 2004 13.72 13.94 13.70 13.86 83,291,232 +0.23(+1.66%)
Dec 27, 2004 13.53 13.71 13.53 13.64 68,353,320 +0.22(+1.65%)
Dec 23, 2004 13.54 13.68 13.37 13.41 100,935,136 +0.06(+0.46%)
Dec 22, 2004 13.04 13.37 13.04 13.35 136,336,224 +0.50(+3.92%)
Dec 21, 2004 12.76 12.96 12.71 12.85 183,696,208 +0.35(+2.80%)
Dec 20, 2004 13.10 13.17 12.45 12.50 257,650,784 -0.75(-5.67%)
Dec 17, 2004 12.92 13.35 11.32 13.25 563,071,616 -1.66(-11.15%)
Dec 16, 2004 14.54 14.97 14.53 14.91 104,318,000 +0.34(+2.33%)
Dec 15, 2004 14.12 14.60 14.10 14.57 80,952,168 +0.51(+3.62%)
Dec 14, 2004 14.01 14.11 13.99 14.06 64,463,808 +0.09(+0.63%)
Dec 13, 2004 13.93 14.06 13.91 13.98 71,379,384 +0.04(+0.26%)
Dec 10, 2004 14.00 14.07 13.92 13.94 55,396,312 -0.14(-1.02%)
Dec 09, 2004 14.17 14.19 13.97 14.08 56,900,500 -0.07(-0.47%)
Dec 08, 2004 14.00 14.18 13.92 14.15 52,944,716 +0.15(+1.10%)
Dec 07, 2004 14.08 14.25 13.99 14.00 68,755,608 -0.01(-0.04%)
Dec 06, 2004 14.09 14.09 13.92 14.00 93,989,048 -0.35(-2.44%)
Dec 03, 2004 14.71 14.72 14.30 14.35 74,396,120 -0.29(-2.00%)
Dec 02, 2004 14.63 14.68 14.52 14.64 60,207,964 +0.12(+0.82%)
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.