Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.30 12.52 12.28 12.49 48,400 +0.29(+2.38%)
Jan 28, 2005 12.34 12.45 12.15 12.20 47,100 -0.04(-0.33%)
Jan 27, 2005 12.33 12.39 12.15 12.24 42,900 -0.06(-0.49%)
Jan 26, 2005 12.10 12.34 12.05 12.30 45,400 +0.16(+1.32%)
Jan 25, 2005 12.25 12.46 12.10 12.14 32,700 -0.15(-1.22%)
Jan 24, 2005 11.98 12.44 11.91 12.29 57,800 +0.31(+2.59%)
Jan 21, 2005 12.20 12.32 11.90 11.98 92,200 -0.22(-1.80%)
Jan 20, 2005 12.50 12.60 12.20 12.20 68,200 -0.30(-2.40%)
Jan 19, 2005 12.70 12.83 12.50 12.50 61,500 -0.17(-1.34%)
Jan 18, 2005 12.45 12.67 12.34 12.67 51,700 +0.25(+2.01%)
Jan 14, 2005 12.30 12.53 12.27 12.42 69,300 +0.20(+1.64%)
Jan 13, 2005 12.65 12.71 12.20 12.22 83,500 -0.43(-3.40%)
Jan 12, 2005 12.69 12.80 12.56 12.65 66,600 +0.06(+0.48%)
Jan 11, 2005 13.08 13.08 12.54 12.59 99,100 -0.43(-3.30%)
Jan 10, 2005 13.24 13.42 13.01 13.02 38,800 -0.35(-2.62%)
Jan 07, 2005 13.21 13.70 13.06 13.37 69,500 +0.18(+1.36%)
Jan 06, 2005 13.50 13.55 13.19 13.19 27,400 -0.25(-1.86%)
Jan 05, 2005 13.48 13.58 13.29 13.44 40,900 +0.15(+1.13%)
Jan 04, 2005 13.77 13.83 13.27 13.29 53,000 -0.45(-3.28%)
Jan 03, 2005 14.44 14.44 13.69 13.74 57,400 -0.38(-2.69%)
Dec 31, 2004 14.35 14.35 13.99 14.12 30,800 -0.23(-1.60%)
Dec 30, 2004 14.06 14.35 13.93 14.35 60,100 +0.54(+3.91%)
Dec 29, 2004 13.88 14.15 13.70 13.81 52,300 -0.12(-0.86%)
Dec 28, 2004 13.27 13.95 13.21 13.93 44,700 +0.73(+5.53%)
Dec 27, 2004 13.67 13.78 13.14 13.20 54,800 -0.44(-3.23%)
Dec 23, 2004 13.92 13.92 13.64 13.64 27,300 -0.23(-1.66%)
Dec 22, 2004 13.27 13.93 13.21 13.87 35,500 +0.54(+4.05%)
Dec 21, 2004 13.15 13.45 13.15 13.33 40,300 +0.10(+0.76%)
Dec 20, 2004 13.50 13.50 13.23 13.23 67,400 -0.21(-1.56%)
Dec 17, 2004 13.47 13.47 13.30 13.44 49,100 +0.04(+0.30%)
Dec 16, 2004 13.35 13.50 13.24 13.40 38,800 -0.05(-0.37%)
Dec 15, 2004 13.27 13.47 13.13 13.45 36,600 +0.28(+2.13%)
Dec 14, 2004 13.08 13.22 12.94 13.17 82,800 +0.02(+0.15%)
Dec 13, 2004 13.48 13.48 13.14 13.15 61,700 -0.31(-2.30%)
Dec 10, 2004 12.95 13.46 12.90 13.46 42,900 +0.41(+3.14%)
Dec 09, 2004 13.30 13.37 12.91 13.05 77,300 -0.25(-1.88%)
Dec 08, 2004 13.04 13.33 13.02 13.30 43,600 +0.17(+1.29%)
Dec 07, 2004 13.42 13.57 13.13 13.13 46,800 -0.25(-1.87%)
Dec 06, 2004 13.60 13.71 13.34 13.38 81,300 -0.32(-2.34%)
Dec 03, 2004 13.87 14.26 13.70 13.70 51,800 -0.07(-0.51%)
Dec 02, 2004 13.26 13.80 13.23 13.77 67,800 +0.57(+4.32%)
Dec 01, 2004 13.10 13.45 13.06 13.20 64,700 +0.04(+0.30%)
Nov 30, 2004 13.25 13.42 13.11 13.16 48,800 -0.04(-0.30%)
Nov 29, 2004 12.94 13.30 12.89 13.20 67,200 +0.24(+1.85%)
Nov 26, 2004 13.00 13.15 12.96 12.96 20,200 -0.04(-0.31%)
Nov 24, 2004 12.95 13.05 12.79 13.00 49,600 +0.11(+0.85%)
Nov 23, 2004 12.82 12.96 12.56 12.89 57,900 -0.10(-0.77%)
Nov 22, 2004 12.80 13.06 12.80 12.99 84,000 +0.29(+2.28%)
Nov 19, 2004 12.80 12.88 12.63 12.70 84,800 -0.21(-1.63%)
Nov 18, 2004 12.99 13.06 12.75 12.91 60,900 -0.07(-0.54%)
Nov 17, 2004 12.85 13.25 12.85 12.98 101,700 +0.22(+1.72%)
Nov 16, 2004 12.64 12.80 12.60 12.76 84,100 +0.16(+1.27%)
Nov 15, 2004 12.35 12.64 12.35 12.60 51,800 +0.25(+2.02%)
Nov 12, 2004 12.30 12.42 12.27 12.35 32,400 -0.04(-0.32%)
Nov 11, 2004 12.10 12.39 12.05 12.39 67,100 +0.20(+1.64%)
Nov 10, 2004 12.55 12.60 12.17 12.19 86,000 -0.26(-2.09%)
Nov 09, 2004 12.20 12.46 12.16 12.45 131,700 +0.34(+2.81%)
Nov 08, 2004 11.65 12.19 11.65 12.11 157,200 +0.42(+3.59%)
Nov 05, 2004 11.20 11.69 11.17 11.69 95,000 +0.49(+4.38%)
Nov 04, 2004 11.06 11.25 11.05 11.20 101,700 +0.09(+0.81%)
Nov 03, 2004 11.04 11.19 10.96 11.11 91,900 +0.17(+1.55%)
Nov 02, 2004 10.80 10.95 10.78 10.94 149,500 +0.21(+1.96%)
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.