Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 17.08 17.18 16.50 16.76 251,100 -0.50(-2.90%)
Nov 29, 2004 17.10 17.39 17.00 17.26 98,200 +0.00(+0.00%)
Nov 26, 2004 17.63 17.63 17.18 17.26 39,800 -0.13(-0.75%)
Nov 24, 2004 17.49 17.62 17.17 17.39 89,300 +0.01(+0.06%)
Nov 23, 2004 18.09 18.09 16.91 17.38 111,000 -0.71(-3.92%)
Nov 22, 2004 17.39 18.28 17.39 18.09 93,800 +0.34(+1.92%)
Nov 19, 2004 17.94 18.18 17.13 17.75 218,700 -0.53(-2.90%)
Nov 18, 2004 18.13 18.28 17.68 18.28 160,200 +0.22(+1.22%)
Nov 17, 2004 17.44 18.40 17.23 18.06 216,900 +1.60(+9.72%)
Nov 16, 2004 16.61 16.84 16.38 16.46 80,800 -0.32(-1.91%)
Nov 15, 2004 16.11 16.85 15.90 16.78 146,500 +0.73(+4.55%)
Nov 12, 2004 16.00 16.06 15.70 16.05 121,900 +0.12(+0.75%)
Nov 11, 2004 15.60 16.07 15.60 15.93 125,400 +0.13(+0.82%)
Nov 10, 2004 16.06 16.10 15.59 15.80 152,700 -0.21(-1.31%)
Nov 09, 2004 16.01 16.18 15.92 16.01 111,000 -0.19(-1.17%)
Nov 08, 2004 15.95 16.20 15.68 16.20 49,200 +0.21(+1.31%)
Nov 05, 2004 15.93 16.05 15.66 15.99 116,300 +0.19(+1.20%)
Nov 04, 2004 15.72 15.99 15.54 15.80 101,500 -0.26(-1.62%)
Nov 03, 2004 16.16 16.18 15.64 16.06 190,600 +0.01(+0.06%)
Nov 02, 2004 16.03 16.06 15.59 16.05 127,900 +0.16(+1.01%)
Nov 01, 2004 15.68 16.05 15.64 15.89 81,300 +0.21(+1.34%)
Oct 29, 2004 15.54 16.05 15.54 15.68 126,000 -0.10(-0.63%)
Oct 28, 2004 15.60 15.93 15.52 15.78 78,400 +0.10(+0.64%)
Oct 27, 2004 14.97 15.68 14.97 15.68 108,300 +0.64(+4.26%)
Oct 26, 2004 15.16 15.25 14.96 15.04 123,700 -0.13(-0.86%)
Oct 25, 2004 15.24 15.57 15.15 15.17 136,200 -0.09(-0.59%)
Oct 22, 2004 15.30 16.06 14.98 15.26 371,000 -0.32(-2.05%)
Oct 21, 2004 14.41 15.88 14.41 15.58 163,600 +0.87(+5.91%)
Oct 20, 2004 14.25 14.76 14.02 14.71 121,000 +0.33(+2.29%)
Oct 19, 2004 14.41 14.84 14.06 14.38 101,800 +0.08(+0.56%)
Oct 18, 2004 14.17 14.38 14.04 14.30 80,200 +0.09(+0.63%)
Oct 15, 2004 14.24 14.39 14.15 14.21 204,100 +0.00(+0.00%)
Oct 14, 2004 15.18 15.26 14.21 14.21 204,600 -1.13(-7.37%)
Oct 13, 2004 15.15 15.53 15.00 15.34 238,100 +0.34(+2.27%)
Oct 12, 2004 15.26 15.26 14.75 15.00 62,800 -0.30(-1.96%)
Oct 11, 2004 15.35 15.45 14.79 15.30 52,400 -0.01(-0.07%)
Oct 08, 2004 15.35 15.49 15.27 15.31 156,300 -0.18(-1.16%)
Oct 07, 2004 15.43 15.70 15.35 15.49 99,700 +0.06(+0.39%)
Oct 06, 2004 15.57 15.75 15.39 15.43 197,800 -0.30(-1.91%)
Oct 05, 2004 15.71 16.20 15.53 15.73 158,000 -0.17(-1.07%)
Oct 04, 2004 15.17 16.03 14.89 15.90 322,000 +0.86(+5.72%)
Oct 01, 2004 14.94 15.14 14.77 15.04 244,800 +0.26(+1.76%)
Sep 30, 2004 14.89 14.92 14.54 14.78 128,200 +0.12(+0.82%)
Sep 29, 2004 14.54 14.98 14.32 14.66 191,900 +0.40(+2.81%)
Sep 28, 2004 14.33 14.46 13.97 14.26 170,400 +0.18(+1.28%)
Sep 27, 2004 14.43 14.52 13.72 14.08 261,600 -0.01(-0.07%)
Sep 24, 2004 14.43 14.71 14.09 14.09 101,200 -0.29(-2.02%)
Sep 23, 2004 14.10 14.50 14.10 14.38 53,400 +0.20(+1.41%)
Sep 22, 2004 14.60 14.74 14.18 14.18 140,100 -0.65(-4.38%)
Sep 21, 2004 14.75 14.83 14.56 14.83 72,500 +0.32(+2.21%)
Sep 20, 2004 14.51 14.85 14.22 14.51 137,300 +0.01(+0.07%)
Sep 17, 2004 15.07 15.48 14.29 14.50 139,900 -0.35(-2.36%)
Sep 16, 2004 14.55 14.85 14.25 14.85 91,800 +0.51(+3.56%)
Sep 15, 2004 14.99 14.99 14.19 14.34 107,200 -0.61(-4.08%)
Sep 14, 2004 14.98 15.23 14.76 14.95 121,300 +0.05(+0.34%)
Sep 13, 2004 14.89 15.00 14.62 14.90 177,600 +0.23(+1.57%)
Sep 10, 2004 14.71 14.88 14.53 14.67 135,300 -0.04(-0.27%)
Sep 09, 2004 14.01 14.75 13.79 14.71 349,000 +0.65(+4.62%)
Sep 08, 2004 13.80 14.18 13.70 14.06 169,100 +0.19(+1.37%)
Sep 07, 2004 14.27 14.40 13.75 13.87 142,000 -0.35(-2.46%)
Sep 03, 2004 14.35 14.42 13.69 14.22 325,800 -0.48(-3.27%)
Sep 02, 2004 14.95 14.97 14.54 14.70 279,100 -0.18(-1.21%)
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.