Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2004 10.60 10.73 10.50 10.73 110,200 +0.11(+1.04%)
Oct 29, 2004 10.60 10.65 10.40 10.62 74,500 +0.02(+0.19%)
Oct 28, 2004 10.56 10.60 10.35 10.60 111,100 +0.05(+0.47%)
Oct 27, 2004 10.52 10.60 10.35 10.55 104,000 +0.04(+0.38%)
Oct 26, 2004 10.64 10.68 10.35 10.51 114,900 -0.12(-1.13%)
Oct 25, 2004 10.80 10.88 10.61 10.63 206,500 -0.17(-1.57%)
Oct 22, 2004 10.52 10.93 10.27 10.80 132,600 +0.28(+2.66%)
Oct 21, 2004 10.38 10.55 10.35 10.52 46,700 +0.19(+1.84%)
Oct 20, 2004 10.45 10.47 10.29 10.33 71,000 -0.13(-1.24%)
Oct 19, 2004 10.60 10.70 10.44 10.46 111,800 -0.10(-0.95%)
Oct 18, 2004 10.34 10.65 10.30 10.56 59,600 +0.20(+1.93%)
Oct 15, 2004 10.27 10.48 10.27 10.36 67,200 +0.11(+1.07%)
Oct 14, 2004 10.41 10.47 10.25 10.25 65,400 -0.20(-1.91%)
Oct 13, 2004 10.41 10.55 10.41 10.45 62,700 +0.03(+0.29%)
Oct 12, 2004 10.50 10.50 10.35 10.42 54,700 -0.08(-0.76%)
Oct 11, 2004 10.45 10.50 10.41 10.50 35,100 +0.07(+0.67%)
Oct 08, 2004 10.47 10.58 10.43 10.43 46,000 -0.20(-1.88%)
Oct 07, 2004 10.65 10.75 10.53 10.63 94,100 +0.00(+0.00%)
Oct 06, 2004 10.50 10.77 10.50 10.63 67,800 +0.14(+1.33%)
Oct 05, 2004 10.71 10.75 10.46 10.49 91,000 -0.32(-2.96%)
Oct 04, 2004 10.70 10.81 10.55 10.81 49,700 +0.21(+1.98%)
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.