Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 10.95 11.05 10.86 10.98 2,850,840 +0.08(+0.71%)
Dec 30, 2004 10.91 11.00 10.85 10.90 2,171,975 -0.05(-0.42%)
Dec 29, 2004 10.91 10.95 10.80 10.95 2,349,878 +0.07(+0.63%)
Dec 28, 2004 10.69 10.88 10.64 10.88 3,471,544 +0.23(+2.19%)
Dec 27, 2004 10.78 10.84 10.52 10.64 2,667,561 -0.12(-1.11%)
Dec 23, 2004 10.67 10.79 10.61 10.77 2,658,764 +0.07(+0.68%)
Dec 22, 2004 10.51 10.70 10.51 10.69 4,527,719 +0.05(+0.47%)
Dec 21, 2004 10.47 10.67 10.36 10.64 4,330,267 +0.20(+1.87%)
Dec 20, 2004 10.53 10.70 10.40 10.45 6,565,779 -0.02(-0.20%)
Dec 17, 2004 10.59 10.63 10.42 10.47 10,531,933 -0.21(-1.93%)
Dec 16, 2004 10.77 10.80 10.52 10.67 7,563,305 -0.22(-2.00%)
Dec 15, 2004 10.70 10.89 10.64 10.89 4,500,349 +0.21(+1.99%)
Dec 14, 2004 10.78 10.80 10.61 10.68 5,897,178 -0.07(-0.68%)
Dec 13, 2004 10.63 10.77 10.59 10.75 5,161,131 +0.17(+1.60%)
Dec 10, 2004 10.61 10.62 10.48 10.58 4,996,424 -0.02(-0.21%)
Dec 09, 2004 10.56 10.66 10.49 10.61 5,031,125 +0.02(+0.18%)
Dec 08, 2004 10.46 10.70 10.46 10.59 5,427,007 +0.11(+1.04%)
Dec 07, 2004 10.59 10.68 10.44 10.48 7,404,952 -0.12(-1.11%)
Dec 06, 2004 10.63 10.71 10.54 10.59 3,931,941 -0.13(-1.23%)
Dec 03, 2004 10.73 10.83 10.60 10.73 5,997,859 -0.04(-0.38%)
Dec 02, 2004 10.82 11.11 10.70 10.77 7,173,287 -0.06(-0.52%)
Dec 01, 2004 10.69 10.95 10.66 10.82 4,140,145 +0.17(+1.60%)
Nov 30, 2004 10.73 10.88 10.65 10.65 5,151,356 -0.06(-0.59%)
Nov 29, 2004 10.91 10.91 10.59 10.72 4,478,356 -0.12(-1.11%)
Nov 26, 2004 10.90 10.91 10.83 10.84 1,039,557 -0.02(-0.15%)
Nov 24, 2004 10.88 10.89 10.66 10.85 3,626,476 +0.06(+0.52%)
Nov 23, 2004 10.86 10.87 10.66 10.80 4,812,656 +0.05(+0.46%)
Nov 22, 2004 10.61 10.77 10.54 10.75 4,432,903 +0.17(+1.59%)
Nov 19, 2004 10.61 10.73 10.48 10.58 5,450,955 -0.11(-1.00%)
Nov 18, 2004 10.56 10.73 10.53 10.69 4,251,579 +0.10(+0.95%)
Nov 17, 2004 10.52 10.67 10.51 10.59 4,722,728 +0.14(+1.32%)
Nov 16, 2004 10.68 10.68 10.35 10.45 8,006,595 -0.26(-2.41%)
Nov 15, 2004 10.77 10.80 10.62 10.71 5,925,037 -0.05(-0.44%)
Nov 12, 2004 10.61 10.76 10.54 10.75 5,436,293 +0.18(+1.69%)
Nov 11, 2004 10.50 10.58 10.39 10.57 4,061,946 +0.14(+1.35%)
Nov 10, 2004 10.39 10.50 10.35 10.43 5,402,570 +0.07(+0.66%)
Nov 09, 2004 10.38 10.46 10.26 10.37 5,541,862 +0.01(+0.07%)
Nov 08, 2004 10.34 10.46 10.24 10.36 8,425,937 +0.05(+0.50%)
Nov 05, 2004 10.01 10.31 9.872 10.31 9,898,521 +0.23(+2.25%)
Nov 04, 2004 9.753 10.17 9.719 10.08 8,778,810 +0.37(+3.76%)
Nov 03, 2004 9.578 9.715 9.473 9.715 6,737,328 +0.24(+2.50%)
Nov 02, 2004 9.617 9.908 9.390 9.477 13,917,947 -0.11(-1.17%)
Nov 01, 2004 9.438 9.672 9.404 9.589 6,619,541 +0.14(+1.43%)
Oct 29, 2004 9.341 9.525 9.325 9.454 5,091,729 +0.06(+0.61%)
Oct 28, 2004 9.333 9.434 9.275 9.397 4,783,821 +0.04(+0.44%)
Oct 27, 2004 9.091 9.428 9.056 9.356 6,483,670 +0.22(+2.37%)
Oct 26, 2004 8.872 9.200 8.870 9.139 7,350,701 +0.24(+2.67%)
Oct 25, 2004 8.799 8.967 8.743 8.902 4,706,599 +0.06(+0.66%)
Oct 22, 2004 9.064 9.078 8.789 8.843 7,518,340 -0.16(-1.74%)
Oct 21, 2004 9.003 9.072 8.457 9.000 26,698,100 -0.40(-4.29%)
Oct 20, 2004 9.494 9.657 9.382 9.404 8,675,685 -0.03(-0.27%)
Oct 19, 2004 9.431 9.565 9.361 9.430 6,121,023 -0.00(-0.01%)
Oct 18, 2004 9.446 9.466 9.275 9.431 5,719,276 +0.03(+0.29%)
Oct 15, 2004 9.206 9.460 9.164 9.404 7,630,262 +0.24(+2.67%)
Oct 14, 2004 9.271 9.306 8.966 9.160 7,965,540 -0.14(-1.47%)
Oct 13, 2004 9.533 9.576 9.254 9.296 6,880,530 -0.19(-1.96%)
Oct 12, 2004 9.528 9.531 9.366 9.481 3,850,809 -0.05(-0.52%)
Oct 11, 2004 9.424 9.559 9.331 9.531 3,134,311 +0.20(+2.13%)
Oct 08, 2004 9.533 9.547 9.316 9.331 5,030,147 -0.19(-1.99%)
Oct 07, 2004 9.726 9.752 9.498 9.521 5,214,892 -0.16(-1.63%)
Oct 06, 2004 9.739 9.739 9.574 9.679 3,599,106 +0.04(+0.38%)
Oct 05, 2004 9.600 9.738 9.580 9.642 4,465,649 -0.01(-0.10%)
Oct 04, 2004 9.700 9.806 9.584 9.652 5,707,057 +0.02(+0.24%)
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.