Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.42 13.48 13.25 13.27 3,823,719 -0.22(-1.63%)
Dec 30, 2004 13.28 13.50 13.23 13.48 3,758,282 +0.13(+0.99%)
Dec 29, 2004 13.27 13.40 13.25 13.35 5,022,771 +0.09(+0.71%)
Dec 28, 2004 13.33 13.33 13.12 13.26 9,365,374 -0.09(-0.66%)
Dec 27, 2004 13.34 13.54 13.30 13.35 10,009,879 +0.01(+0.09%)
Dec 23, 2004 13.05 13.45 13.01 13.33 11,234,724 +0.29(+2.21%)
Dec 22, 2004 12.72 13.07 12.64 13.05 11,359,389 +0.31(+2.47%)
Dec 21, 2004 12.73 12.78 12.57 12.73 10,018,476 -0.02(-0.15%)
Dec 20, 2004 12.67 12.75 12.50 12.75 9,561,209 +0.08(+0.64%)
Dec 17, 2004 12.72 12.97 12.64 12.67 12,554,143 -0.12(-0.93%)
Dec 16, 2004 12.86 12.94 12.74 12.79 5,787,324 -0.14(-1.07%)
Dec 15, 2004 12.94 12.99 12.86 12.93 7,390,943 +0.06(+0.49%)
Dec 14, 2004 12.77 12.93 12.70 12.86 9,805,924 +0.06(+0.49%)
Dec 13, 2004 13.00 13.00 12.73 12.80 7,605,247 -0.04(-0.34%)
Dec 10, 2004 12.94 13.26 12.81 12.84 8,138,937 -0.18(-1.40%)
Dec 09, 2004 13.06 13.12 12.88 13.03 9,248,351 -0.16(-1.24%)
Dec 08, 2004 13.06 13.23 12.99 13.19 7,760,163 +0.18(+1.35%)
Dec 07, 2004 13.23 13.23 12.95 13.01 7,172,499 -0.25(-1.85%)
Dec 06, 2004 13.46 13.46 13.08 13.26 10,895,913 -0.23(-1.72%)
Dec 03, 2004 13.43 13.56 13.27 13.49 11,755,199 -0.09(-0.69%)
Dec 02, 2004 13.28 13.75 13.25 13.59 18,671,680 -0.53(-3.78%)
Dec 01, 2004 13.82 14.19 13.81 14.12 8,935,970 +0.40(+2.88%)
Nov 30, 2004 14.08 14.16 13.57 13.72 11,938,138 -0.35(-2.46%)
Nov 29, 2004 14.46 14.46 14.06 14.07 5,799,265 -0.40(-2.78%)
Nov 26, 2004 14.39 14.48 14.36 14.47 1,563,973 +0.14(+0.96%)
Nov 24, 2004 14.38 14.44 14.31 14.33 3,443,831 +0.01(+0.09%)
Nov 23, 2004 14.19 14.54 14.19 14.32 4,848,271 +0.06(+0.40%)
Nov 22, 2004 14.27 14.31 14.09 14.26 5,942,718 +0.01(+0.04%)
Nov 19, 2004 14.11 14.36 13.99 14.26 12,355,123 +0.10(+0.71%)
Nov 18, 2004 14.45 14.45 14.16 14.16 9,575,539 -0.29(-2.00%)
Nov 17, 2004 14.65 14.80 14.40 14.45 7,341,904 -0.07(-0.48%)
Nov 16, 2004 14.78 14.81 14.46 14.51 4,744,303 -0.31(-2.08%)
Nov 15, 2004 14.66 14.92 14.61 14.82 7,895,337 +0.23(+1.55%)
Nov 12, 2004 14.45 14.60 14.45 14.60 8,037,517 +0.14(+1.00%)
Nov 11, 2004 14.41 14.50 14.26 14.45 5,252,997 +0.08(+0.57%)
Nov 10, 2004 14.26 14.55 14.26 14.37 12,753,003 +0.21(+1.46%)
Nov 09, 2004 14.13 14.23 14.08 14.16 9,583,659 +0.03(+0.22%)
Nov 08, 2004 13.94 14.22 13.88 14.13 7,745,834 +0.08(+0.58%)
Nov 05, 2004 13.91 14.39 13.89 14.05 39,708,664 +0.14(+1.04%)
Nov 04, 2004 13.20 13.94 13.03 13.91 31,253,844 +1.19(+9.39%)
Nov 03, 2004 12.87 12.93 12.60 12.71 7,385,848 -0.08(-0.64%)
Nov 02, 2004 12.64 12.88 12.61 12.79 6,689,121 +0.13(+0.99%)
Nov 01, 2004 12.53 12.69 12.53 12.67 6,315,283 +0.12(+0.95%)
Oct 29, 2004 12.71 12.74 12.52 12.55 7,766,214 -0.16(-1.28%)
Oct 28, 2004 12.59 12.76 12.57 12.71 5,748,794 +0.12(+0.95%)
Oct 27, 2004 12.40 12.63 12.38 12.59 11,830,190 +0.17(+1.37%)
Oct 26, 2004 12.39 12.53 12.32 12.42 9,312,037 +0.03(+0.25%)
Oct 25, 2004 12.54 12.54 12.37 12.39 7,801,719 -0.11(-0.85%)
Oct 22, 2004 12.59 12.71 12.44 12.50 7,143,681 -0.06(-0.45%)
Oct 21, 2004 12.44 12.62 12.42 12.56 6,041,432 +0.07(+0.55%)
Oct 20, 2004 12.25 12.56 12.20 12.49 7,037,803 +0.16(+1.27%)
Oct 19, 2004 12.47 12.56 12.33 12.33 10,177,055 -0.15(-1.21%)
Oct 18, 2004 11.96 12.52 11.92 12.48 9,660,719 +0.42(+3.49%)
Oct 15, 2004 12.10 12.26 11.96 12.06 8,592,702 -0.03(-0.26%)
Oct 14, 2004 12.09 12.17 12.02 12.09 15,448,521 +0.01(+0.05%)
Oct 13, 2004 12.10 12.21 11.99 12.08 6,270,066 -0.04(-0.36%)
Oct 12, 2004 11.95 12.22 11.84 12.13 8,361,520 +0.11(+0.94%)
Oct 11, 2004 11.81 12.08 11.81 12.02 3,394,793 -0.01(-0.10%)
Oct 08, 2004 12.15 12.24 11.97 12.03 9,718,196 -0.16(-1.34%)
Oct 07, 2004 12.31 12.47 12.18 12.19 12,379,483 +0.27(+2.27%)
Oct 06, 2004 11.71 12.00 11.64 11.92 8,463,100 +0.02(+0.16%)
Oct 05, 2004 12.05 12.05 11.83 11.90 6,835,599 -0.15(-1.25%)
Oct 04, 2004 12.00 12.18 11.97 12.05 8,073,977 +0.09(+0.79%)
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.