Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.64 14.73 14.12 14.28 11,476,717 -0.36(-2.46%)
Nov 29, 2004 15.04 15.05 14.63 14.63 5,575,118 -0.42(-2.78%)
Nov 26, 2004 14.97 15.06 14.94 15.05 1,503,524 +0.14(+0.96%)
Nov 24, 2004 14.96 15.02 14.88 14.91 3,310,723 +0.01(+0.09%)
Nov 23, 2004 14.76 15.12 14.76 14.90 4,660,880 +0.06(+0.40%)
Nov 22, 2004 14.84 14.89 14.66 14.84 5,713,026 +0.01(+0.04%)
Nov 19, 2004 14.68 14.94 14.56 14.83 11,877,585 +0.10(+0.71%)
Nov 18, 2004 15.03 15.03 14.73 14.73 9,205,435 -0.30(-2.00%)
Nov 17, 2004 15.24 15.40 14.97 15.03 7,058,132 -0.07(-0.48%)
Nov 16, 2004 15.37 15.41 15.04 15.10 4,560,931 -0.32(-2.08%)
Nov 15, 2004 15.25 15.52 15.20 15.42 7,590,175 +0.24(+1.55%)
Nov 12, 2004 15.03 15.18 15.03 15.18 7,726,859 +0.15(+1.00%)
Nov 11, 2004 14.99 15.08 14.83 15.03 5,049,963 +0.09(+0.57%)
Nov 10, 2004 14.83 15.14 14.83 14.95 12,260,086 +0.22(+1.46%)
Nov 09, 2004 14.70 14.80 14.64 14.73 9,213,241 +0.03(+0.22%)
Nov 08, 2004 14.50 14.79 14.44 14.70 7,446,450 +0.08(+0.58%)
Nov 05, 2004 14.46 14.97 14.45 14.62 38,173,884 +0.15(+1.04%)
Nov 04, 2004 13.73 14.50 13.56 14.46 30,045,852 +1.24(+9.39%)
Nov 03, 2004 13.39 13.45 13.11 13.22 7,100,377 -0.09(-0.64%)
Nov 02, 2004 13.15 13.40 13.11 13.31 6,430,579 +0.13(+0.99%)
Nov 01, 2004 13.03 13.20 13.03 13.18 6,071,191 +0.12(+0.95%)
Oct 29, 2004 13.22 13.25 13.03 13.05 7,466,042 -0.17(-1.28%)
Oct 28, 2004 13.09 13.28 13.08 13.22 5,526,597 +0.12(+0.95%)
Oct 27, 2004 12.90 13.14 12.88 13.10 11,372,941 +0.18(+1.37%)
Oct 26, 2004 12.89 13.03 12.81 12.92 8,952,118 +0.03(+0.25%)
Oct 25, 2004 13.05 13.05 12.87 12.89 7,500,174 -0.11(-0.85%)
Oct 22, 2004 13.10 13.22 12.94 13.00 6,867,570 -0.06(-0.45%)
Oct 21, 2004 12.94 13.13 12.92 13.06 5,807,925 +0.07(+0.55%)
Oct 20, 2004 12.74 13.07 12.69 12.99 6,765,784 +0.16(+1.27%)
Oct 19, 2004 12.97 13.07 12.82 12.82 9,783,702 -0.16(-1.21%)
Oct 18, 2004 12.45 13.03 12.40 12.98 9,287,323 +0.44(+3.49%)
Oct 15, 2004 12.58 12.75 12.45 12.54 8,260,585 -0.03(-0.26%)
Oct 14, 2004 12.58 12.66 12.50 12.58 14,851,420 +0.01(+0.05%)
Oct 13, 2004 12.59 12.70 12.47 12.57 6,027,721 -0.05(-0.36%)
Oct 12, 2004 12.43 12.71 12.32 12.62 8,038,339 +0.12(+0.94%)
Oct 11, 2004 12.29 12.57 12.29 12.50 3,263,580 -0.01(-0.10%)
Oct 08, 2004 12.64 12.73 12.45 12.51 9,342,578 -0.17(-1.34%)
Oct 07, 2004 12.81 12.98 12.67 12.68 11,901,004 +0.28(+2.27%)
Oct 06, 2004 12.18 12.49 12.11 12.40 8,135,992 +0.02(+0.16%)
Oct 05, 2004 12.53 12.54 12.30 12.38 6,571,396 -0.16(-1.25%)
Oct 04, 2004 12.48 12.67 12.45 12.54 7,761,910 +0.10(+0.79%)
Oct 01, 2004 12.39 12.62 12.38 12.44 6,090,323 +0.25(+2.09%)
Sep 30, 2004 12.33 12.34 12.16 12.18 10,986,766 -0.22(-1.79%)
Sep 29, 2004 12.35 12.54 12.35 12.41 7,308,847 +0.01(+0.11%)
Sep 28, 2004 12.51 12.56 12.34 12.39 11,789,575 -0.12(-0.94%)
Sep 27, 2004 12.60 12.69 12.47 12.51 4,134,348 -0.13(-1.03%)
Sep 24, 2004 12.61 12.76 12.61 12.64 11,181,614 -0.29(-2.22%)
Sep 23, 2004 13.05 13.16 12.88 12.93 6,083,895 -0.10(-0.80%)
Sep 22, 2004 13.09 13.19 12.98 13.03 7,112,316 -0.05(-0.40%)
Sep 21, 2004 13.05 13.18 12.99 13.09 5,412,566 +0.18(+1.42%)
Sep 20, 2004 13.07 13.11 12.86 12.90 5,624,710 -0.17(-1.30%)
Sep 17, 2004 13.33 13.33 13.02 13.07 6,664,305 -0.21(-1.57%)
Sep 16, 2004 13.26 13.45 13.25 13.28 8,618,902 +0.10(+0.79%)
Sep 15, 2004 13.24 13.35 13.13 13.18 9,845,692 +0.10(+0.75%)
Sep 14, 2004 12.87 13.17 12.85 13.08 5,967,415 +0.10(+0.75%)
Sep 13, 2004 13.21 13.30 12.97 12.98 5,532,567 -0.10(-0.75%)
Sep 10, 2004 12.71 13.16 12.64 13.08 6,346,855 +0.47(+3.73%)
Sep 09, 2004 13.00 13.01 12.54 12.61 8,875,893 -0.42(-3.26%)
Sep 08, 2004 13.25 13.39 13.00 13.03 7,970,686 -0.14(-1.09%)
Sep 07, 2004 13.30 13.30 13.12 13.18 6,289,150 +0.06(+0.45%)
Sep 03, 2004 13.14 13.25 13.09 13.12 5,016,443 +0.00(+0.00%)
Sep 02, 2004 13.36 13.36 13.04 13.12 24,033,896 +0.71(+5.68%)
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.