Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.26 13.38 13.22 13.24 6,017,213 -0.10(-0.71%)
Nov 29, 2004 13.21 13.42 13.18 13.34 7,827,491 +0.07(+0.50%)
Nov 26, 2004 13.36 13.38 13.23 13.27 2,043,807 -0.02(-0.16%)
Nov 24, 2004 13.43 13.44 13.25 13.29 3,819,140 -0.07(-0.53%)
Nov 23, 2004 13.38 13.44 13.26 13.36 4,704,961 -0.01(-0.11%)
Nov 22, 2004 13.23 13.39 13.09 13.38 5,829,140 +0.21(+1.60%)
Nov 19, 2004 13.36 13.36 13.15 13.16 5,876,016 +0.01(+0.11%)
Nov 18, 2004 13.14 13.19 13.10 13.15 6,118,637 +0.03(+0.24%)
Nov 17, 2004 13.10 13.18 13.00 13.12 5,785,105 +0.07(+0.54%)
Nov 16, 2004 13.26 13.29 12.90 13.05 5,639,930 -0.17(-1.28%)
Nov 15, 2004 13.33 13.43 13.18 13.22 4,929,115 +0.11(+0.81%)
Nov 12, 2004 13.06 13.17 12.89 13.11 7,952,495 -0.26(-1.97%)
Nov 11, 2004 13.27 13.40 13.25 13.38 5,362,081 +0.18(+1.33%)
Nov 10, 2004 13.04 13.27 13.04 13.20 5,892,494 +0.18(+1.35%)
Nov 09, 2004 13.13 13.21 12.97 13.02 5,396,173 -0.09(-0.67%)
Nov 08, 2004 12.94 13.14 12.79 13.11 4,786,213 +0.13(+1.00%)
Nov 05, 2004 13.16 13.16 12.93 12.98 4,908,944 -0.04(-0.30%)
Nov 04, 2004 12.82 13.03 12.75 13.02 5,308,387 +0.25(+1.93%)
Nov 03, 2004 12.95 13.02 12.71 12.77 7,053,038 +0.12(+0.95%)
Nov 02, 2004 13.15 13.15 12.60 12.65 9,990,336 -0.37(-2.84%)
Nov 01, 2004 12.63 13.02 12.62 13.02 9,122,414 +0.39(+3.12%)
Oct 29, 2004 12.67 12.71 12.57 12.63 9,303,953 -0.04(-0.31%)
Oct 28, 2004 12.53 12.83 12.50 12.67 11,485,264 +0.07(+0.56%)
Oct 27, 2004 11.97 12.73 11.91 12.60 37,415,252 -0.65(-4.92%)
Oct 26, 2004 13.27 13.48 13.19 13.25 7,997,382 -0.07(-0.53%)
Oct 25, 2004 13.10 13.41 13.04 13.32 3,929,371 +0.10(+0.75%)
Oct 22, 2004 13.24 13.42 13.20 13.22 4,217,731 -0.08(-0.58%)
Oct 21, 2004 13.34 13.36 13.10 13.30 5,581,122 -0.04(-0.32%)
Oct 20, 2004 13.26 13.45 13.20 13.34 6,528,591 +0.15(+1.12%)
Oct 19, 2004 13.64 13.67 13.16 13.19 5,500,153 -0.44(-3.25%)
Oct 18, 2004 13.63 13.74 13.53 13.64 3,371,685 -0.07(-0.49%)
Oct 15, 2004 13.60 13.90 13.13 13.70 7,587,712 +0.10(+0.72%)
Oct 14, 2004 13.94 14.09 13.58 13.60 6,033,123 -0.32(-2.30%)
Oct 13, 2004 13.98 14.06 13.90 13.92 4,855,249 -0.06(-0.43%)
Oct 12, 2004 13.87 14.04 13.86 13.98 2,867,977 +0.06(+0.43%)
Oct 11, 2004 13.97 14.12 13.90 13.92 1,890,109 -0.07(-0.50%)
Oct 08, 2004 14.15 14.15 13.88 14.00 4,152,388 -0.15(-1.05%)
Oct 07, 2004 14.26 14.27 14.14 14.14 2,650,926 -0.11(-0.79%)
Oct 06, 2004 14.15 14.27 14.13 14.26 1,819,937 +0.11(+0.75%)
Oct 05, 2004 14.25 14.28 14.13 14.15 2,283,018 -0.10(-0.69%)
Oct 04, 2004 14.19 14.34 14.12 14.25 3,735,615 +0.12(+0.82%)
Oct 01, 2004 13.80 14.17 13.77 14.13 3,508,052 +0.33(+2.40%)
Sep 30, 2004 13.79 13.91 13.70 13.80 3,398,390 +0.01(+0.05%)
Sep 29, 2004 13.74 13.79 13.60 13.79 3,242,136 +0.00(+0.03%)
Sep 28, 2004 13.54 13.82 13.53 13.79 3,737,604 +0.28(+2.08%)
Sep 27, 2004 13.58 13.60 13.50 13.51 3,144,690 -0.12(-0.90%)
Sep 24, 2004 13.60 13.80 13.59 13.63 2,787,578 -0.01(-0.05%)
Sep 23, 2004 13.52 13.67 13.45 13.64 4,724,279 +0.13(+0.94%)
Sep 22, 2004 13.83 13.90 13.45 13.51 6,330,574 -0.39(-2.83%)
Sep 21, 2004 13.85 13.95 13.79 13.91 4,858,090 +0.06(+0.41%)
Sep 20, 2004 14.01 14.03 13.84 13.85 4,181,935 -0.18(-1.25%)
Sep 17, 2004 14.08 14.09 13.97 14.03 3,987,895 -0.05(-0.33%)
Sep 16, 2004 14.13 14.17 14.07 14.07 1,891,814 -0.01(-0.07%)
Sep 15, 2004 14.11 14.20 14.05 14.08 1,959,145 -0.06(-0.45%)
Sep 14, 2004 14.15 14.24 14.11 14.15 2,786,441 -0.00(-0.02%)
Sep 13, 2004 14.07 14.16 14.04 14.15 3,400,947 +0.07(+0.50%)
Sep 10, 2004 14.18 14.20 14.04 14.08 3,635,897 -0.09(-0.62%)
Sep 09, 2004 14.16 14.18 14.08 14.17 1,822,778 +0.01(+0.05%)
Sep 08, 2004 14.22 14.22 14.11 14.16 2,242,108 -0.06(-0.40%)
Sep 07, 2004 14.17 14.29 14.15 14.22 3,763,741 +0.01(+0.05%)
Sep 03, 2004 14.22 14.30 14.17 14.21 1,907,155 +0.01(+0.05%)
Sep 02, 2004 14.15 14.22 14.02 14.20 2,345,520 +0.07(+0.52%)
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.