Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.10 14.18 13.62 13.83 304,201 -0.41(-2.90%)
Nov 29, 2004 14.12 14.35 14.03 14.25 118,966 +0.00(+0.00%)
Nov 26, 2004 14.55 14.55 14.18 14.25 48,216 -0.11(-0.75%)
Nov 24, 2004 14.44 14.54 14.17 14.35 108,184 +0.01(+0.06%)
Nov 23, 2004 14.93 14.93 13.96 14.35 134,473 -0.59(-3.93%)
Nov 22, 2004 14.35 15.09 14.35 14.93 113,636 +0.28(+1.92%)
Nov 19, 2004 14.81 15.01 14.14 14.65 264,949 -0.44(-2.90%)
Nov 18, 2004 14.97 15.09 14.59 15.09 194,078 +0.18(+1.22%)
Nov 17, 2004 14.40 15.19 14.22 14.91 262,769 +1.32(+9.72%)
Nov 16, 2004 13.71 13.90 13.52 13.59 97,887 -0.26(-1.91%)
Nov 15, 2004 13.30 13.91 13.12 13.85 177,481 +0.60(+4.55%)
Nov 12, 2004 13.21 13.26 12.96 13.25 147,678 +0.10(+0.75%)
Nov 11, 2004 12.88 13.26 12.88 13.15 151,919 +0.11(+0.82%)
Nov 10, 2004 13.26 13.29 12.87 13.04 184,992 -0.17(-1.31%)
Nov 09, 2004 13.22 13.36 13.14 13.22 134,473 -0.16(-1.17%)
Nov 08, 2004 13.17 13.37 12.94 13.37 59,604 +0.17(+1.31%)
Nov 05, 2004 13.15 13.25 12.93 13.20 140,894 +0.16(+1.20%)
Nov 04, 2004 12.98 13.20 12.83 13.04 122,964 -0.21(-1.62%)
Nov 03, 2004 13.34 13.36 12.91 13.26 230,907 +0.01(+0.06%)
Nov 02, 2004 13.23 13.26 12.87 13.25 154,947 +0.13(+1.01%)
Nov 01, 2004 12.94 13.25 12.91 13.12 98,492 +0.17(+1.34%)
Oct 29, 2004 12.83 13.25 12.83 12.94 152,645 -0.08(-0.63%)
Oct 28, 2004 12.87 13.15 12.81 13.03 94,979 +0.08(+0.64%)
Oct 27, 2004 12.36 12.94 12.36 12.94 131,202 +0.53(+4.26%)
Oct 26, 2004 12.51 12.59 12.35 12.41 149,859 -0.11(-0.86%)
Oct 25, 2004 12.58 12.85 12.51 12.52 165,003 -0.07(-0.59%)
Oct 22, 2004 12.63 13.26 12.37 12.60 449,457 -0.26(-2.05%)
Oct 21, 2004 11.89 13.11 11.89 12.86 198,197 +0.72(+5.91%)
Oct 20, 2004 11.76 12.18 11.57 12.14 146,588 +0.27(+2.29%)
Oct 19, 2004 11.89 12.25 11.61 11.87 123,328 +0.07(+0.56%)
Oct 18, 2004 11.70 11.87 11.59 11.80 97,160 +0.07(+0.63%)
Oct 15, 2004 11.75 11.88 11.68 11.73 247,262 +0.00(+0.00%)
Oct 14, 2004 12.53 12.60 11.73 11.73 247,867 -0.93(-7.37%)
Oct 13, 2004 12.51 12.82 12.38 12.66 288,452 +0.28(+2.27%)
Oct 12, 2004 12.60 12.60 12.18 12.38 76,080 -0.25(-1.96%)
Oct 11, 2004 12.67 12.75 12.21 12.63 63,481 -0.01(-0.07%)
Oct 08, 2004 12.67 12.79 12.60 12.64 189,353 -0.15(-1.16%)
Oct 07, 2004 12.74 12.96 12.67 12.79 120,784 +0.05(+0.39%)
Oct 06, 2004 12.85 13.00 12.70 12.74 239,629 -0.25(-1.91%)
Oct 05, 2004 12.97 13.37 12.82 12.98 191,413 -0.14(-1.07%)
Oct 04, 2004 12.52 13.23 12.29 13.12 390,095 +0.71(+5.72%)
Oct 01, 2004 12.33 12.50 12.19 12.41 296,569 +0.21(+1.76%)
Sep 30, 2004 12.29 12.32 12.00 12.20 155,311 +0.10(+0.82%)
Sep 29, 2004 12.00 12.37 11.82 12.10 232,482 +0.33(+2.80%)
Sep 28, 2004 11.83 11.94 11.53 11.77 206,435 +0.15(+1.28%)
Sep 27, 2004 11.91 11.99 11.32 11.62 316,922 -0.01(-0.07%)
Sep 24, 2004 11.91 12.14 11.63 11.63 122,601 -0.24(-2.02%)
Sep 23, 2004 11.64 11.97 11.64 11.87 64,692 +0.17(+1.41%)
Sep 22, 2004 12.05 12.17 11.70 11.70 169,727 -0.54(-4.38%)
Sep 21, 2004 12.18 12.24 12.02 12.24 87,831 +0.26(+2.21%)
Sep 20, 2004 11.98 12.26 11.74 11.98 166,335 +0.01(+0.07%)
Sep 17, 2004 12.44 12.78 11.80 11.97 169,485 -0.29(-2.36%)
Sep 16, 2004 12.01 12.26 11.76 12.26 111,213 +0.42(+3.56%)
Sep 15, 2004 12.37 12.37 11.71 11.84 129,870 -0.50(-4.08%)
Sep 14, 2004 12.37 12.57 12.18 12.34 146,952 +0.04(+0.34%)
Sep 13, 2004 12.29 12.38 12.07 12.30 215,158 +0.19(+1.57%)
Sep 10, 2004 12.14 12.28 11.99 12.11 163,912 -0.03(-0.27%)
Sep 09, 2004 11.56 12.18 11.38 12.14 422,805 +0.54(+4.62%)
Sep 08, 2004 11.39 11.70 11.31 11.61 204,860 +0.16(+1.37%)
Sep 07, 2004 11.78 11.89 11.35 11.45 172,029 -0.29(-2.46%)
Sep 03, 2004 11.85 11.90 11.30 11.74 394,698 -0.40(-3.27%)
Sep 02, 2004 12.34 12.36 12.00 12.13 338,122 -0.15(-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.