Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 16.40 16.51 16.00 16.04 9,957,519 -0.40(-2.42%)
Nov 29, 2004 16.77 16.99 16.30 16.44 13,615,153 -0.32(-1.93%)
Nov 26, 2004 16.81 16.96 16.73 16.77 2,913,315 -0.04(-0.25%)
Nov 24, 2004 16.82 16.83 16.45 16.81 9,623,196 -0.01(-0.05%)
Nov 23, 2004 16.80 17.03 16.79 16.82 6,621,087 +0.03(+0.17%)
Nov 22, 2004 17.20 17.20 16.79 16.79 8,577,823 -0.38(-2.24%)
Nov 19, 2004 17.50 17.53 17.15 17.17 7,063,883 -0.47(-2.66%)
Nov 18, 2004 17.41 17.70 17.22 17.64 6,716,440 +0.22(+1.24%)
Nov 17, 2004 17.32 17.68 17.27 17.43 9,232,411 +0.19(+1.09%)
Nov 16, 2004 17.34 17.43 17.20 17.24 7,594,066 -0.30(-1.72%)
Nov 15, 2004 17.13 17.64 17.07 17.54 7,231,161 +0.54(+3.20%)
Nov 12, 2004 17.12 17.19 16.98 17.00 6,543,305 -0.02(-0.10%)
Nov 11, 2004 17.02 17.15 16.90 17.01 4,979,228 +0.03(+0.15%)
Nov 10, 2004 16.94 17.18 16.88 16.99 7,290,669 +0.05(+0.27%)
Nov 09, 2004 17.04 17.39 16.79 16.94 12,720,424 -0.40(-2.33%)
Nov 08, 2004 17.48 17.50 17.32 17.35 5,063,804 -0.12(-0.70%)
Nov 05, 2004 17.60 17.69 17.39 17.47 10,197,659 -0.13(-0.74%)
Nov 04, 2004 17.04 17.63 16.99 17.60 9,553,145 +0.57(+3.34%)
Nov 03, 2004 17.07 17.16 16.90 17.03 8,478,018 +0.20(+1.17%)
Nov 02, 2004 17.07 17.09 16.82 16.83 6,099,337 -0.16(-0.92%)
Nov 01, 2004 16.86 17.09 16.72 16.99 5,336,510 +0.14(+0.83%)
Oct 29, 2004 16.89 17.04 16.75 16.85 6,342,055 -0.07(-0.40%)
Oct 28, 2004 16.75 16.98 16.74 16.92 5,552,051 +0.07(+0.41%)
Oct 27, 2004 16.49 16.97 16.46 16.85 8,380,790 +0.32(+1.96%)
Oct 26, 2004 16.20 16.55 16.18 16.53 5,706,678 +0.32(+2.00%)
Oct 25, 2004 16.15 16.26 15.97 16.20 6,171,262 +0.01(+0.07%)
Oct 22, 2004 16.25 16.30 16.04 16.19 6,105,663 -0.06(-0.35%)
Oct 21, 2004 15.90 16.30 15.74 16.25 8,658,885 +0.35(+2.22%)
Oct 20, 2004 16.02 16.10 15.84 15.90 5,734,089 -0.18(-1.15%)
Oct 19, 2004 16.35 16.52 16.05 16.08 7,647,951 -0.26(-1.60%)
Oct 18, 2004 16.03 16.36 16.01 16.34 7,226,241 +0.21(+1.31%)
Oct 15, 2004 15.88 16.16 15.82 16.13 7,084,265 +0.34(+2.13%)
Oct 14, 2004 15.85 15.99 15.76 15.80 9,432,255 +0.10(+0.63%)
Oct 13, 2004 15.75 15.87 15.55 15.70 7,174,464 +0.05(+0.31%)
Oct 12, 2004 15.51 15.71 15.47 15.65 4,132,058 -0.03(-0.18%)
Oct 11, 2004 15.48 15.69 15.44 15.68 3,888,403 +0.24(+1.53%)
Oct 08, 2004 15.65 15.80 15.29 15.44 7,241,469 -0.21(-1.33%)
Oct 07, 2004 15.65 15.95 15.64 15.65 7,419,525 -0.01(-0.04%)
Oct 06, 2004 15.55 15.69 15.47 15.65 3,711,988 +0.10(+0.64%)
Oct 05, 2004 15.69 15.70 15.51 15.55 3,651,543 -0.09(-0.56%)
Oct 04, 2004 15.68 15.96 15.64 15.64 7,565,249 +0.07(+0.42%)
Oct 01, 2004 15.57 15.80 15.51 15.58 6,459,431 +0.14(+0.92%)
Sep 30, 2004 15.51 15.63 15.39 15.43 7,546,507 -0.22(-1.38%)
Sep 29, 2004 15.23 15.66 15.20 15.65 8,735,964 +0.42(+2.78%)
Sep 28, 2004 15.28 15.28 14.99 15.23 4,730,419 +0.03(+0.21%)
Sep 27, 2004 15.17 15.33 15.16 15.20 3,519,173 -0.07(-0.48%)
Sep 24, 2004 15.26 15.39 15.25 15.27 5,351,738 +0.01(+0.04%)
Sep 23, 2004 15.10 15.39 15.04 15.26 7,898,400 +0.05(+0.30%)
Sep 22, 2004 15.31 15.38 15.20 15.22 7,078,408 -0.16(-1.05%)
Sep 21, 2004 15.27 15.49 15.22 15.38 6,171,262 +0.16(+1.07%)
Sep 20, 2004 15.12 15.25 15.03 15.22 7,388,131 +0.03(+0.19%)
Sep 17, 2004 15.26 15.32 15.12 15.19 6,616,635 -0.07(-0.47%)
Sep 16, 2004 15.08 15.43 15.06 15.26 10,535,496 +0.29(+1.94%)
Sep 15, 2004 14.58 15.13 14.58 14.97 21,567,204 +0.66(+4.61%)
Sep 14, 2004 14.48 14.48 14.26 14.31 13,210,077 -0.17(-1.20%)
Sep 13, 2004 14.40 14.59 14.40 14.48 8,359,002 +0.13(+0.89%)
Sep 10, 2004 14.00 14.48 13.99 14.36 11,545,258 +0.42(+3.02%)
Sep 09, 2004 14.04 14.10 13.80 13.93 6,826,085 -0.02(-0.16%)
Sep 08, 2004 14.10 14.35 13.93 13.96 7,894,418 -0.14(-1.01%)
Sep 07, 2004 14.11 14.30 14.01 14.10 7,875,675 +0.14(+1.00%)
Sep 03, 2004 13.90 14.08 13.84 13.96 7,054,980 +0.02(+0.12%)
Sep 02, 2004 13.66 14.06 13.60 13.94 14,351,272 +0.64(+4.81%)
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.