Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 12.32 12.41 12.30 12.33 353,564 +0.02(+0.12%)
Dec 30, 2004 12.14 12.33 12.14 12.31 303,446 +0.10(+0.84%)
Dec 29, 2004 12.06 12.22 12.06 12.21 410,534 +0.21(+1.79%)
Dec 28, 2004 12.00 12.05 11.91 11.99 361,787 -0.08(-0.68%)
Dec 27, 2004 12.00 12.12 11.99 12.08 181,872 +0.09(+0.72%)
Dec 23, 2004 12.02 12.10 11.96 11.99 288,176 +0.01(+0.04%)
Dec 22, 2004 12.02 12.02 11.90 11.98 612,571 -0.08(-0.64%)
Dec 21, 2004 12.04 12.10 12.01 12.06 308,145 +0.01(+0.04%)
Dec 20, 2004 12.12 12.13 12.02 12.05 330,071 -0.06(-0.51%)
Dec 17, 2004 12.02 12.15 12.01 12.12 678,938 +0.10(+0.85%)
Dec 16, 2004 12.13 12.13 11.95 12.01 967,897 -0.23(-1.88%)
Dec 15, 2004 11.99 12.25 11.91 12.24 1,139,785 +0.34(+2.83%)
Dec 14, 2004 11.72 11.92 11.71 11.91 433,243 +0.09(+0.78%)
Dec 13, 2004 11.80 11.82 11.70 11.81 653,291 -0.12(-0.98%)
Dec 10, 2004 12.26 12.26 11.86 11.93 830,074 +0.02(+0.13%)
Dec 09, 2004 11.82 11.92 11.78 11.92 505,679 +0.02(+0.13%)
Dec 08, 2004 11.74 11.92 11.70 11.90 477,292 +0.02(+0.17%)
Dec 07, 2004 12.01 12.02 11.85 11.88 708,891 -0.16(-1.36%)
Dec 06, 2004 12.16 12.16 12.01 12.04 721,029 -0.19(-1.54%)
Dec 03, 2004 12.11 12.23 12.05 12.23 1,059,127 +0.20(+1.66%)
Dec 02, 2004 12.36 12.36 11.98 12.03 907,404 -0.27(-2.16%)
Dec 01, 2004 12.36 12.41 12.23 12.30 949,886 -0.09(-0.70%)
Nov 30, 2004 12.43 12.45 12.37 12.39 268,991 -0.04(-0.29%)
Nov 29, 2004 12.48 12.52 12.42 12.42 377,840 -0.14(-1.14%)
Nov 26, 2004 12.55 12.58 12.40 12.57 255,678 +0.02(+0.16%)
Nov 24, 2004 12.56 12.59 12.51 12.55 417,386 +0.08(+0.61%)
Nov 23, 2004 12.35 12.49 12.32 12.47 583,401 +0.12(+0.99%)
Nov 22, 2004 12.25 12.39 12.23 12.35 597,692 +0.11(+0.88%)
Nov 19, 2004 12.37 12.45 12.21 12.24 439,117 -0.09(-0.75%)
Nov 18, 2004 12.29 12.34 12.26 12.33 519,187 -0.09(-0.70%)
Nov 17, 2004 12.44 12.45 12.30 12.42 367,072 +0.08(+0.66%)
Nov 16, 2004 12.32 12.41 12.24 12.34 395,459 +0.02(+0.17%)
Nov 15, 2004 12.13 12.36 12.13 12.32 362,374 +0.09(+0.71%)
Nov 12, 2004 12.06 12.24 12.03 12.23 485,123 +0.17(+1.44%)
Nov 11, 2004 11.99 12.08 11.90 12.05 311,277 +0.07(+0.55%)
Nov 10, 2004 11.78 12.00 11.75 11.99 579,681 +0.21(+1.78%)
Nov 09, 2004 11.70 11.79 11.60 11.78 602,978 +0.01(+0.04%)
Nov 08, 2004 11.82 11.83 11.76 11.77 327,918 -0.05(-0.39%)
Nov 05, 2004 11.79 11.85 11.71 11.82 460,456 +0.05(+0.43%)
Nov 04, 2004 11.85 11.87 11.73 11.77 571,850 -0.05(-0.43%)
Nov 03, 2004 11.82 11.95 11.80 11.82 388,020 +0.05(+0.43%)
Nov 02, 2004 11.76 11.82 11.72 11.77 288,764 -0.01(-0.04%)
Nov 01, 2004 11.82 11.82 11.72 11.77 251,567 -0.09(-0.73%)
Oct 29, 2004 11.87 11.91 11.79 11.86 337,119 -0.04(-0.34%)
Oct 28, 2004 11.80 11.94 11.76 11.90 382,538 +0.16(+1.39%)
Oct 27, 2004 11.76 11.80 11.70 11.74 306,970 -0.04(-0.30%)
Oct 26, 2004 11.74 11.78 11.68 11.77 275,843 +0.04(+0.30%)
Oct 25, 2004 11.74 11.84 11.67 11.74 633,714 -0.01(-0.04%)
Oct 22, 2004 11.56 11.74 11.56 11.74 1,195,972 +0.15(+1.28%)
Oct 21, 2004 11.70 11.75 11.57 11.60 464,567 -0.10(-0.87%)
Oct 20, 2004 11.54 11.74 11.51 11.70 712,219 +0.22(+1.91%)
Oct 19, 2004 11.57 11.60 11.44 11.48 776,432 -0.09(-0.75%)
Oct 18, 2004 11.51 11.61 11.50 11.56 268,599 +0.07(+0.62%)
Oct 15, 2004 11.35 11.52 11.35 11.49 437,159 +0.14(+1.26%)
Oct 14, 2004 11.31 11.49 11.30 11.35 499,219 +0.03(+0.27%)
Oct 13, 2004 11.20 11.36 11.18 11.32 318,129 +0.12(+1.05%)
Oct 12, 2004 11.22 11.29 11.18 11.20 283,086 -0.09(-0.81%)
Oct 11, 2004 11.27 11.33 11.27 11.29 91,229 +0.01(+0.05%)
Oct 08, 2004 11.23 11.39 11.23 11.29 217,111 +0.09(+0.82%)
Oct 07, 2004 11.29 11.32 11.17 11.20 213,000 -0.09(-0.77%)
Oct 06, 2004 11.28 11.31 11.17 11.28 296,007 +0.01(+0.05%)
Oct 05, 2004 11.29 11.46 11.26 11.28 432,265 -0.06(-0.50%)
Oct 04, 2004 11.24 11.37 11.19 11.33 374,120 +0.10(+0.86%)
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.