Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.90 14.15 13.80 13.93 3,790,500 -0.39(-2.72%)
Nov 29, 2004 14.53 14.61 14.11 14.32 2,115,000 -0.12(-0.83%)
Nov 26, 2004 14.36 14.52 14.25 14.44 1,239,000 +0.04(+0.28%)
Nov 24, 2004 14.00 14.42 13.98 14.40 2,509,900 +0.39(+2.78%)
Nov 23, 2004 13.92 14.17 13.77 14.01 2,850,400 +0.07(+0.50%)
Nov 22, 2004 14.00 14.02 13.65 13.94 2,978,100 -0.07(-0.50%)
Nov 19, 2004 14.45 14.55 14.00 14.01 2,529,700 -0.52(-3.58%)
Nov 18, 2004 14.26 14.58 14.23 14.53 3,424,100 +0.13(+0.90%)
Nov 17, 2004 14.18 14.59 14.18 14.40 3,276,900 +0.27(+1.87%)
Nov 16, 2004 14.11 14.20 13.96 14.13 3,514,200 -0.21(-1.50%)
Nov 15, 2004 14.28 14.35 14.05 14.35 4,357,200 +0.11(+0.77%)
Nov 12, 2004 14.00 14.27 13.72 14.24 6,585,700 +0.64(+4.71%)
Nov 11, 2004 13.45 13.68 13.40 13.60 2,266,000 +0.21(+1.57%)
Nov 10, 2004 13.25 13.51 13.17 13.39 2,868,500 +0.15(+1.13%)
Nov 09, 2004 13.09 13.53 13.01 13.24 4,232,600 +0.08(+0.61%)
Nov 08, 2004 13.69 13.69 12.95 13.16 8,659,400 -0.71(-5.12%)
Nov 05, 2004 13.80 13.95 13.59 13.87 3,510,100 +0.14(+1.02%)
Nov 04, 2004 13.40 13.79 13.16 13.73 2,963,900 +0.38(+2.85%)
Nov 03, 2004 14.04 14.10 13.30 13.35 4,477,800 -0.38(-2.77%)
Nov 02, 2004 13.10 13.92 13.10 13.73 7,851,200 +0.62(+4.73%)
Nov 01, 2004 13.12 13.18 12.87 13.11 3,532,800 +0.09(+0.69%)
Oct 29, 2004 12.95 13.08 12.85 13.02 3,637,700 +0.05(+0.39%)
Oct 28, 2004 13.05 13.10 12.39 12.97 6,318,000 -0.30(-2.26%)
Oct 27, 2004 12.42 13.34 12.33 13.27 7,469,200 +0.91(+7.36%)
Oct 26, 2004 12.24 12.41 12.24 12.36 2,016,900 +0.07(+0.57%)
Oct 25, 2004 12.08 12.34 12.00 12.29 1,802,900 +0.08(+0.66%)
Oct 22, 2004 12.44 12.55 12.18 12.21 1,859,300 -0.24(-1.93%)
Oct 21, 2004 12.20 12.50 12.20 12.45 3,245,800 +0.14(+1.14%)
Oct 20, 2004 12.08 12.34 11.76 12.31 8,405,200 +0.16(+1.32%)
Oct 19, 2004 12.30 12.40 12.11 12.15 10,218,800 +0.60(+5.19%)
Oct 18, 2004 11.45 11.58 11.35 11.55 1,491,200 +0.02(+0.17%)
Oct 15, 2004 11.44 11.70 11.24 11.53 2,795,500 +0.00(+0.00%)
Oct 14, 2004 11.95 11.98 11.47 11.53 3,219,000 -0.43(-3.60%)
Oct 13, 2004 12.10 12.18 11.91 11.96 2,130,300 +0.07(+0.59%)
Oct 12, 2004 11.66 11.99 11.66 11.89 2,272,200 +0.04(+0.34%)
Oct 11, 2004 11.48 11.89 11.48 11.85 2,260,800 +0.32(+2.78%)
Oct 08, 2004 11.95 11.95 11.50 11.53 2,678,700 -0.38(-3.19%)
Oct 07, 2004 11.85 11.94 11.69 11.91 2,223,100 +0.11(+0.93%)
Oct 06, 2004 11.71 11.90 11.61 11.80 3,861,800 -0.04(-0.34%)
Oct 05, 2004 12.24 12.24 11.77 11.84 5,231,400 -0.41(-3.35%)
Oct 04, 2004 12.35 12.49 12.18 12.25 4,201,500 -0.10(-0.81%)
Oct 01, 2004 12.09 12.38 12.01 12.35 3,346,100 +0.34(+2.83%)
Sep 30, 2004 11.97 12.19 11.73 12.01 3,195,400 -0.01(-0.08%)
Sep 29, 2004 11.25 12.02 11.24 12.02 4,891,400 +0.73(+6.47%)
Sep 28, 2004 11.30 11.43 11.22 11.29 2,448,300 -0.02(-0.18%)
Sep 27, 2004 11.59 11.63 11.21 11.31 2,910,600 -0.37(-3.17%)
Sep 24, 2004 11.78 11.89 11.65 11.68 1,132,000 -0.08(-0.68%)
Sep 23, 2004 11.73 11.98 11.66 11.76 1,995,000 -0.03(-0.25%)
Sep 22, 2004 12.13 12.18 11.75 11.79 2,174,900 -0.43(-3.52%)
Sep 21, 2004 12.02 12.26 11.97 12.22 2,561,000 +0.22(+1.83%)
Sep 20, 2004 12.05 12.14 11.81 12.00 2,185,000 -0.20(-1.64%)
Sep 17, 2004 12.41 12.49 12.12 12.20 2,038,600 -0.22(-1.77%)
Sep 16, 2004 12.31 12.52 12.28 12.42 3,560,800 +0.11(+0.89%)
Sep 15, 2004 12.60 12.62 12.26 12.31 2,511,100 -0.38(-2.99%)
Sep 14, 2004 12.66 12.73 12.44 12.69 4,214,000 +0.01(+0.08%)
Sep 13, 2004 12.45 12.70 12.39 12.68 4,131,200 +0.30(+2.42%)
Sep 10, 2004 11.74 12.49 11.63 12.38 8,828,800 +0.63(+5.36%)
Sep 09, 2004 11.71 11.85 11.56 11.75 2,803,300 -0.03(-0.25%)
Sep 08, 2004 11.68 11.87 11.64 11.78 5,557,900 +0.01(+0.08%)
Sep 07, 2004 11.49 11.85 11.40 11.77 4,807,200 +0.51(+4.53%)
Sep 03, 2004 11.32 11.58 11.20 11.26 2,322,700 -0.24(-2.09%)
Sep 02, 2004 11.26 11.50 11.20 11.50 2,038,600 +0.18(+1.59%)
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.