Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.35 14.50 14.35 14.46 33,400 +0.06(+0.42%)
Dec 30, 2004 14.55 14.60 14.35 14.40 18,000 -0.10(-0.69%)
Dec 29, 2004 14.65 14.72 14.49 14.50 28,700 -0.09(-0.62%)
Dec 28, 2004 14.50 14.63 14.34 14.59 38,900 +0.09(+0.62%)
Dec 27, 2004 14.50 14.63 14.46 14.50 69,200 -0.05(-0.34%)
Dec 23, 2004 14.26 14.63 14.26 14.55 66,100 +0.31(+2.18%)
Dec 22, 2004 14.55 14.59 14.17 14.24 167,100 -0.31(-2.13%)
Dec 21, 2004 14.43 14.60 14.38 14.55 186,700 +0.12(+0.83%)
Dec 20, 2004 14.54 14.54 14.17 14.43 47,700 -0.11(-0.76%)
Dec 17, 2004 14.23 14.60 14.10 14.54 80,800 +0.31(+2.18%)
Dec 16, 2004 14.45 14.50 14.15 14.23 46,700 -0.21(-1.45%)
Dec 15, 2004 14.30 14.59 14.30 14.44 126,100 +0.14(+0.98%)
Dec 14, 2004 14.20 14.36 14.20 14.30 84,100 +0.10(+0.70%)
Dec 13, 2004 14.08 14.29 14.08 14.20 102,300 +0.10(+0.71%)
Dec 10, 2004 14.20 14.32 13.90 14.10 127,600 -0.10(-0.70%)
Dec 09, 2004 13.83 14.20 13.80 14.20 90,300 +0.35(+2.53%)
Dec 08, 2004 13.05 13.90 13.05 13.85 78,500 +0.79(+6.05%)
Dec 07, 2004 13.65 13.81 13.03 13.06 86,500 -0.67(-4.88%)
Dec 06, 2004 13.98 13.98 13.66 13.73 31,300 -0.21(-1.51%)
Dec 03, 2004 13.48 13.99 13.47 13.94 45,700 +0.46(+3.41%)
Dec 02, 2004 13.94 13.94 13.33 13.48 100,300 -0.45(-3.23%)
Dec 01, 2004 14.10 14.21 13.78 13.93 168,800 -0.08(-0.57%)
Nov 30, 2004 13.90 14.11 13.90 14.01 90,400 +0.13(+0.94%)
Nov 29, 2004 13.77 13.94 13.74 13.88 66,500 +0.11(+0.80%)
Nov 26, 2004 13.45 13.86 13.45 13.77 24,700 +0.33(+2.46%)
Nov 24, 2004 13.28 13.48 13.00 13.44 34,300 +0.14(+1.05%)
Nov 23, 2004 13.32 13.51 13.14 13.30 55,700 -0.02(-0.15%)
Nov 22, 2004 12.60 13.34 12.60 13.32 66,400 +0.74(+5.88%)
Nov 19, 2004 12.50 12.83 12.50 12.58 41,100 +0.00(+0.00%)
Nov 18, 2004 12.65 12.74 12.45 12.58 34,900 -0.07(-0.55%)
Nov 17, 2004 12.50 12.78 12.50 12.65 55,700 +0.25(+2.02%)
Nov 16, 2004 12.35 12.58 12.35 12.40 64,400 -0.05(-0.40%)
Nov 15, 2004 13.25 13.29 12.30 12.45 137,300 -0.88(-6.60%)
Nov 12, 2004 13.00 13.40 12.99 13.33 104,800 +0.03(+0.23%)
Nov 11, 2004 13.41 13.41 13.10 13.30 49,500 -0.13(-0.97%)
Nov 10, 2004 13.15 13.50 12.94 13.43 100,200 +0.22(+1.67%)
Nov 09, 2004 13.05 13.26 12.58 13.21 210,000 -0.11(-0.83%)
Nov 08, 2004 13.38 13.45 13.08 13.32 50,200 -0.29(-2.13%)
Nov 05, 2004 13.60 13.73 13.48 13.61 33,200 +0.11(+0.81%)
Nov 04, 2004 13.25 13.63 13.25 13.50 33,100 +0.25(+1.89%)
Nov 03, 2004 13.10 13.26 13.00 13.25 40,900 +0.18(+1.38%)
Nov 02, 2004 13.02 13.09 12.80 13.07 53,800 +0.02(+0.15%)
Nov 01, 2004 13.51 13.51 13.03 13.05 53,900 -0.46(-3.40%)
Oct 29, 2004 13.24 13.59 13.15 13.51 48,300 +0.17(+1.27%)
Oct 28, 2004 13.58 13.62 13.21 13.34 48,500 -0.31(-2.27%)
Oct 27, 2004 13.85 14.03 13.51 13.65 50,200 -0.28(-2.01%)
Oct 26, 2004 13.88 13.98 13.62 13.93 49,200 +0.15(+1.09%)
Oct 25, 2004 13.91 14.05 13.72 13.78 70,600 -0.09(-0.65%)
Oct 22, 2004 13.90 14.15 13.70 13.87 69,400 -0.03(-0.22%)
Oct 21, 2004 13.86 14.14 13.76 13.90 109,300 +0.14(+1.02%)
Oct 20, 2004 13.19 13.94 13.15 13.76 103,100 +0.47(+3.54%)
Oct 19, 2004 13.20 13.30 13.12 13.29 23,200 +0.04(+0.30%)
Oct 18, 2004 13.12 13.50 13.12 13.25 77,800 +0.23(+1.77%)
Oct 15, 2004 13.36 13.44 13.00 13.02 83,500 -0.34(-2.54%)
Oct 14, 2004 12.79 13.50 12.79 13.36 91,800 +0.66(+5.20%)
Oct 13, 2004 13.45 13.45 12.64 12.70 291,300 -0.78(-5.79%)
Oct 12, 2004 13.45 13.60 13.27 13.48 56,700 +0.01(+0.07%)
Oct 11, 2004 13.57 13.65 13.45 13.47 64,900 -0.15(-1.10%)
Oct 08, 2004 13.55 13.62 13.26 13.62 65,700 +0.00(+0.00%)
Oct 07, 2004 13.45 13.68 13.42 13.62 148,600 +0.20(+1.49%)
Oct 06, 2004 13.15 13.48 13.15 13.42 85,300 +0.22(+1.67%)
Oct 05, 2004 13.19 13.35 13.19 13.20 102,600 +0.10(+0.76%)
Oct 04, 2004 13.00 13.35 12.98 13.10 145,300 +0.10(+0.77%)
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.