Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.53 13.67 13.44 13.54 337,600 +0.02(+0.13%)
Dec 30, 2004 13.47 13.53 13.38 13.53 408,000 +0.02(+0.17%)
Dec 29, 2004 13.47 13.54 13.41 13.50 361,600 +0.00(+0.02%)
Dec 28, 2004 13.21 13.50 13.21 13.50 504,600 +0.25(+1.89%)
Dec 27, 2004 13.15 13.29 13.15 13.25 421,000 +0.12(+0.93%)
Dec 23, 2004 13.15 13.19 13.09 13.13 292,200 -0.06(-0.44%)
Dec 22, 2004 13.11 13.28 13.11 13.19 652,000 +0.05(+0.36%)
Dec 21, 2004 12.82 13.14 12.78 13.14 670,200 +0.36(+2.84%)
Dec 20, 2004 12.86 13.02 12.77 12.78 697,200 -0.06(-0.49%)
Dec 17, 2004 12.68 12.84 12.66 12.84 594,200 +0.11(+0.86%)
Dec 16, 2004 12.72 12.85 12.65 12.73 449,000 -0.06(-0.47%)
Dec 15, 2004 12.45 12.79 12.44 12.79 459,400 +0.33(+2.69%)
Dec 14, 2004 12.45 12.49 12.37 12.45 415,000 +0.02(+0.18%)
Dec 13, 2004 12.34 12.45 12.19 12.43 338,400 +0.07(+0.57%)
Dec 10, 2004 12.47 12.47 12.23 12.36 405,200 -0.15(-1.22%)
Dec 09, 2004 12.38 12.56 12.22 12.51 374,200 +0.10(+0.85%)
Dec 08, 2004 12.29 12.54 12.29 12.41 516,800 +0.18(+1.47%)
Dec 07, 2004 12.44 12.45 12.22 12.23 378,200 -0.21(-1.67%)
Dec 06, 2004 12.65 12.65 12.42 12.44 524,200 -0.28(-2.20%)
Dec 03, 2004 12.54 12.73 12.52 12.71 381,000 +0.11(+0.89%)
Dec 02, 2004 12.68 12.69 12.51 12.60 463,800 -0.12(-0.90%)
Dec 01, 2004 12.55 12.78 12.55 12.72 449,000 +0.20(+1.62%)
Nov 30, 2004 12.50 12.64 12.38 12.52 1,120,800 -0.24(-1.88%)
Nov 29, 2004 12.89 12.89 12.65 12.76 395,600 -0.08(-0.66%)
Nov 26, 2004 12.79 12.91 12.79 12.84 181,400 +0.04(+0.31%)
Nov 24, 2004 12.68 12.82 12.68 12.80 330,600 +0.13(+1.03%)
Nov 23, 2004 12.57 12.67 12.46 12.67 445,800 +0.06(+0.50%)
Nov 22, 2004 12.35 12.63 12.31 12.61 557,400 +0.23(+1.86%)
Nov 19, 2004 12.62 12.65 12.36 12.38 585,600 -0.33(-2.62%)
Nov 18, 2004 12.69 12.77 12.57 12.71 337,400 -0.00(-0.04%)
Nov 17, 2004 12.62 12.81 12.62 12.71 405,800 +0.12(+0.97%)
Nov 16, 2004 12.64 12.70 12.58 12.59 314,000 -0.15(-1.20%)
Nov 15, 2004 12.78 12.90 12.62 12.74 818,200 -0.04(-0.35%)
Nov 12, 2004 12.69 12.79 12.63 12.79 569,800 +0.08(+0.61%)
Nov 11, 2004 12.51 12.74 12.44 12.71 543,600 +0.24(+1.92%)
Nov 10, 2004 12.44 12.55 12.38 12.47 587,200 -0.02(-0.12%)
Nov 09, 2004 12.50 12.51 12.28 12.49 944,800 +0.04(+0.32%)
Nov 08, 2004 12.40 12.51 12.39 12.45 848,800 +0.05(+0.42%)
Nov 05, 2004 12.21 12.44 12.21 12.39 843,000 +0.27(+2.23%)
Nov 04, 2004 11.96 12.18 11.90 12.12 717,800 +0.16(+1.34%)
Nov 03, 2004 11.90 12.04 11.85 11.96 853,600 +0.22(+1.87%)
Nov 02, 2004 11.70 11.87 11.65 11.74 856,200 +0.03(+0.26%)
Nov 01, 2004 11.60 11.79 11.44 11.71 1,021,400 +0.12(+1.03%)
Oct 29, 2004 11.77 11.77 11.53 11.60 1,219,400 -0.17(-1.44%)
Oct 28, 2004 11.69 11.85 11.60 11.77 1,616,600 +0.01(+0.04%)
Oct 27, 2004 11.27 11.78 11.22 11.76 1,989,600 +0.38(+3.36%)
Oct 26, 2004 10.91 11.47 10.90 11.38 2,931,600 +0.56(+5.15%)
Oct 25, 2004 10.38 10.96 10.30 10.82 3,450,800 +0.67(+6.57%)
Oct 22, 2004 10.01 10.20 10.00 10.15 992,200 +0.12(+1.20%)
Oct 21, 2004 9.988 10.14 9.875 10.03 892,600 +0.04(+0.38%)
Oct 20, 2004 10.05 10.13 9.885 9.995 1,280,000 -0.06(-0.57%)
Oct 19, 2004 10.20 10.30 10.02 10.05 833,400 -0.13(-1.30%)
Oct 18, 2004 10.23 10.29 10.12 10.19 533,400 -0.07(-0.68%)
Oct 15, 2004 10.12 10.36 9.953 10.26 1,639,200 +0.18(+1.76%)
Oct 14, 2004 10.44 10.44 9.975 10.08 2,010,400 -0.45(-4.25%)
Oct 13, 2004 10.78 10.87 10.51 10.53 494,800 -0.25(-2.32%)
Oct 12, 2004 10.77 10.80 10.62 10.78 513,400 -0.02(-0.19%)
Oct 11, 2004 10.83 10.88 10.78 10.79 242,800 -0.01(-0.09%)
Oct 08, 2004 10.80 10.89 10.75 10.80 501,000 -0.02(-0.16%)
Oct 07, 2004 11.02 11.04 10.79 10.82 1,006,000 -0.18(-1.66%)
Oct 06, 2004 11.22 11.22 10.96 11.01 1,471,200 -0.23(-2.03%)
Oct 05, 2004 11.30 11.32 11.16 11.23 583,800 -0.08(-0.69%)
Oct 04, 2004 11.41 11.44 11.29 11.31 874,000 -0.00(-0.02%)
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.