Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.45 15.58 15.25 15.35 813,600 -0.19(-1.22%)
Nov 29, 2004 15.58 15.87 15.37 15.54 561,400 -0.01(-0.06%)
Nov 26, 2004 15.74 15.79 15.52 15.55 131,700 -0.08(-0.51%)
Nov 24, 2004 15.50 15.67 15.47 15.63 458,000 +0.06(+0.39%)
Nov 23, 2004 15.42 15.64 15.20 15.57 1,015,400 +0.05(+0.32%)
Nov 22, 2004 15.02 15.59 14.95 15.52 584,100 +0.32(+2.11%)
Nov 19, 2004 15.79 15.84 15.11 15.20 690,500 -0.81(-5.06%)
Nov 18, 2004 15.71 16.09 15.21 16.01 810,400 +0.12(+0.76%)
Nov 17, 2004 15.60 15.99 15.47 15.89 840,500 +0.59(+3.86%)
Nov 16, 2004 14.96 15.65 14.95 15.30 920,700 +0.25(+1.66%)
Nov 15, 2004 14.27 15.08 14.27 15.05 666,900 +0.67(+4.66%)
Nov 12, 2004 14.11 14.48 13.99 14.38 410,300 +0.17(+1.20%)
Nov 11, 2004 13.95 14.31 13.90 14.21 230,600 +0.27(+1.94%)
Nov 10, 2004 14.00 14.13 13.80 13.94 564,500 -0.18(-1.27%)
Nov 09, 2004 14.12 14.25 13.98 14.12 528,600 -0.11(-0.77%)
Nov 08, 2004 14.50 14.56 14.11 14.23 735,900 -0.39(-2.67%)
Nov 05, 2004 14.35 14.67 14.04 14.62 764,100 +0.30(+2.09%)
Nov 04, 2004 14.00 14.32 13.42 14.32 1,467,100 -0.13(-0.90%)
Nov 03, 2004 15.32 15.36 14.25 14.45 740,000 -0.28(-1.90%)
Nov 02, 2004 14.88 15.24 14.62 14.73 585,700 -0.35(-2.32%)
Nov 01, 2004 14.89 15.09 14.64 15.08 528,700 +0.20(+1.34%)
Oct 29, 2004 14.29 15.00 14.28 14.88 957,300 +0.48(+3.33%)
Oct 28, 2004 14.35 14.54 14.16 14.40 355,900 +0.10(+0.70%)
Oct 27, 2004 13.57 14.31 13.50 14.30 657,600 +0.62(+4.53%)
Oct 26, 2004 13.60 13.97 13.45 13.68 429,900 -0.27(-1.94%)
Oct 25, 2004 13.80 14.24 13.61 13.95 543,800 +0.20(+1.45%)
Oct 22, 2004 14.52 14.59 13.75 13.75 502,000 -0.69(-4.78%)
Oct 21, 2004 14.04 14.50 13.82 14.44 816,500 +0.54(+3.88%)
Oct 20, 2004 13.71 14.09 13.50 13.90 834,000 +0.03(+0.22%)
Oct 19, 2004 14.04 14.36 13.78 13.87 460,200 +0.04(+0.29%)
Oct 18, 2004 13.48 14.00 13.36 13.83 393,100 +0.35(+2.60%)
Oct 15, 2004 13.63 13.74 13.35 13.48 652,900 -0.26(-1.89%)
Oct 14, 2004 14.40 14.41 13.69 13.74 630,700 -0.76(-5.24%)
Oct 13, 2004 14.70 14.95 14.29 14.50 511,300 +0.09(+0.62%)
Oct 12, 2004 14.21 14.50 13.90 14.41 369,800 -0.09(-0.62%)
Oct 11, 2004 14.24 14.50 14.10 14.50 388,800 +0.22(+1.54%)
Oct 08, 2004 14.86 14.91 14.16 14.28 691,900 -0.71(-4.74%)
Oct 07, 2004 15.34 15.75 14.96 14.99 393,100 -0.46(-2.98%)
Oct 06, 2004 15.30 15.52 14.96 15.45 352,700 +0.19(+1.25%)
Oct 05, 2004 15.29 15.52 14.86 15.26 409,500 -0.13(-0.84%)
Oct 04, 2004 15.06 15.54 15.00 15.39 570,600 +0.45(+3.01%)
Oct 01, 2004 14.39 14.95 14.30 14.94 667,300 +0.79(+5.58%)
Sep 30, 2004 13.90 14.33 13.80 14.15 565,200 +0.12(+0.86%)
Sep 29, 2004 13.60 14.22 13.50 14.03 438,600 +0.46(+3.39%)
Sep 28, 2004 13.40 13.64 13.30 13.57 414,300 +0.14(+1.04%)
Sep 27, 2004 13.51 13.76 13.31 13.43 469,700 -0.19(-1.40%)
Sep 24, 2004 14.05 14.20 13.59 13.62 451,800 -0.54(-3.81%)
Sep 23, 2004 14.27 14.34 13.89 14.16 670,000 -0.18(-1.26%)
Sep 22, 2004 14.65 14.72 14.16 14.34 956,900 -0.60(-4.02%)
Sep 21, 2004 14.85 15.06 14.70 14.94 1,029,900 +0.05(+0.34%)
Sep 20, 2004 14.26 15.18 14.13 14.89 989,400 +0.59(+4.13%)
Sep 17, 2004 14.42 14.80 14.12 14.30 822,600 +0.05(+0.35%)
Sep 16, 2004 14.00 14.36 13.89 14.25 641,400 +0.30(+2.15%)
Sep 15, 2004 14.02 14.24 13.71 13.95 644,200 -0.43(-2.99%)
Sep 14, 2004 14.19 14.60 13.90 14.38 895,300 +0.01(+0.07%)
Sep 13, 2004 13.96 14.82 13.87 14.37 1,090,500 +0.54(+3.90%)
Sep 10, 2004 12.99 13.96 12.77 13.83 654,100 +0.80(+6.14%)
Sep 09, 2004 12.14 13.14 12.08 13.03 643,300 +1.09(+9.13%)
Sep 08, 2004 12.15 12.42 11.90 11.94 431,900 -0.26(-2.13%)
Sep 07, 2004 12.37 12.53 12.06 12.20 507,000 +0.08(+0.66%)
Sep 03, 2004 12.18 12.38 12.03 12.12 412,500 -0.38(-3.04%)
Sep 02, 2004 12.50 12.60 12.29 12.50 359,500 +0.05(+0.40%)
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.