Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 21.17 21.30 21.02 21.30 2,472,711 -0.02(-0.08%)
Dec 30, 2004 21.17 21.35 21.16 21.32 1,591,809 +0.01(+0.06%)
Dec 29, 2004 21.11 21.30 21.08 21.30 2,557,931 -0.04(-0.21%)
Dec 28, 2004 21.15 21.36 21.12 21.35 2,392,164 +0.18(+0.85%)
Dec 27, 2004 20.83 21.27 20.83 21.17 2,166,765 +0.12(+0.58%)
Dec 23, 2004 20.85 21.14 20.83 21.05 3,361,846 +0.17(+0.80%)
Dec 22, 2004 20.71 20.96 20.70 20.88 3,185,844 +0.14(+0.67%)
Dec 21, 2004 20.57 20.76 20.55 20.74 3,233,015 -0.16(-0.75%)
Dec 20, 2004 20.90 20.94 20.84 20.90 3,785,721 -0.02(-0.11%)
Dec 17, 2004 20.24 20.92 20.18 20.92 5,068,469 -0.09(-0.45%)
Dec 16, 2004 20.75 21.07 20.74 21.02 4,833,058 +0.43(+2.10%)
Dec 15, 2004 20.47 20.58 20.42 20.58 2,567,499 +0.10(+0.48%)
Dec 14, 2004 20.34 20.48 20.30 20.48 1,929,574 -0.10(-0.48%)
Dec 13, 2004 20.35 20.62 20.35 20.58 4,031,590 +0.44(+2.19%)
Dec 10, 2004 20.15 20.21 19.84 20.14 2,038,157 -0.12(-0.58%)
Dec 09, 2004 20.04 20.27 19.92 20.26 2,730,374 +0.09(+0.47%)
Dec 08, 2004 20.08 20.24 19.98 20.17 3,426,596 -0.08(-0.40%)
Dec 07, 2004 20.27 20.39 20.24 20.25 4,797,679 +0.24(+1.19%)
Dec 06, 2004 19.86 20.08 19.84 20.01 3,461,529 -0.01(-0.07%)
Dec 03, 2004 19.89 20.06 19.89 20.02 4,992,150 +0.37(+1.87%)
Dec 02, 2004 19.61 19.66 19.50 19.65 3,896,529 +0.22(+1.11%)
Dec 01, 2004 19.40 19.49 19.37 19.44 3,710,291 +0.32(+1.67%)
Nov 30, 2004 19.20 19.28 19.00 19.12 3,137,560 -0.15(-0.79%)
Nov 29, 2004 19.21 19.37 19.18 19.27 2,143,847 +0.10(+0.54%)
Nov 26, 2004 19.11 19.22 19.11 19.17 752,516 +0.00(+0.00%)
Nov 24, 2004 19.26 19.29 19.08 19.17 1,366,410 +0.04(+0.23%)
Nov 23, 2004 19.29 19.32 19.06 19.12 1,916,223 -0.10(-0.51%)
Nov 22, 2004 19.05 19.22 18.97 19.22 2,454,911 +0.00(+0.00%)
Nov 19, 2004 19.44 19.44 19.17 19.22 5,341,039 -0.37(-1.88%)
Nov 18, 2004 19.98 20.02 19.54 19.59 4,678,861 -0.65(-3.22%)
Nov 17, 2004 20.16 20.28 20.10 20.24 2,898,588 +0.01(+0.07%)
Nov 16, 2004 20.14 20.23 20.10 20.23 3,631,969 +0.11(+0.54%)
Nov 15, 2004 20.13 20.17 20.07 20.12 1,720,195 -0.11(-0.56%)
Nov 12, 2004 20.26 20.26 19.99 20.23 2,367,021 +0.23(+1.15%)
Nov 11, 2004 19.94 20.03 19.91 20.00 2,061,075 +0.13(+0.66%)
Nov 10, 2004 20.04 20.09 19.81 19.87 1,875,060 -0.10(-0.52%)
Nov 09, 2004 19.80 20.02 19.78 19.98 1,378,426 +0.09(+0.45%)
Nov 08, 2004 19.87 19.89 19.77 19.89 1,671,689 -0.05(-0.25%)
Nov 05, 2004 19.91 20.04 19.87 19.94 3,006,281 -0.00(-0.02%)
Nov 04, 2004 19.77 19.95 19.52 19.94 4,255,209 +0.10(+0.50%)
Nov 03, 2004 19.80 19.93 19.74 19.84 5,270,505 +0.59(+3.06%)
Nov 02, 2004 19.36 19.46 19.25 19.25 5,758,684 -0.12(-0.60%)
Nov 01, 2004 19.19 19.40 19.18 19.37 4,457,912 +0.31(+1.65%)
Oct 29, 2004 18.95 19.10 18.95 19.06 2,832,949 +0.04(+0.21%)
Oct 28, 2004 19.01 19.12 18.88 19.02 3,024,749 -0.15(-0.80%)
Oct 27, 2004 19.00 19.26 18.96 19.17 2,640,704 +0.31(+1.67%)
Oct 26, 2004 18.68 18.87 18.64 18.85 3,111,082 +0.20(+1.06%)
Oct 25, 2004 18.73 18.83 18.56 18.66 1,831,003 -0.05(-0.26%)
Oct 22, 2004 18.87 18.87 18.67 18.71 2,344,325 -0.26(-1.37%)
Oct 21, 2004 18.96 18.99 18.78 18.97 2,777,767 +0.05(+0.26%)
Oct 20, 2004 18.90 18.99 18.86 18.92 2,471,154 +0.06(+0.33%)
Oct 19, 2004 18.93 19.02 18.81 18.85 3,950,153 +0.18(+0.96%)
Oct 18, 2004 18.51 18.67 18.50 18.67 2,726,591 +0.04(+0.19%)
Oct 15, 2004 18.67 18.75 18.54 18.64 2,433,328 +0.14(+0.78%)
Oct 14, 2004 18.53 18.57 18.48 18.49 2,297,599 -0.13(-0.72%)
Oct 13, 2004 18.82 18.82 18.61 18.63 1,856,147 -0.24(-1.26%)
Oct 12, 2004 18.57 18.93 18.57 18.87 2,003,223 -0.00(-0.02%)
Oct 11, 2004 18.88 18.93 18.78 18.87 2,340,543 -0.10(-0.52%)
Oct 08, 2004 18.94 19.10 18.93 18.97 2,331,865 +0.14(+0.74%)
Oct 07, 2004 18.97 18.97 18.61 18.83 6,507,640 -0.52(-2.67%)
Oct 06, 2004 19.40 19.42 19.28 19.35 3,325,133 -0.27(-1.35%)
Oct 05, 2004 19.61 19.66 19.51 19.61 2,409,742 +0.12(+0.62%)
Oct 04, 2004 19.41 19.55 19.39 19.49 1,750,234 -0.29(-1.45%)
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.