Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.34 15.47 15.23 15.29 8,683,200 -0.09(-0.57%)
Nov 29, 2004 15.49 15.60 15.27 15.38 6,521,600 -0.20(-1.30%)
Nov 26, 2004 15.43 15.62 15.39 15.58 1,524,800 -0.00(-0.02%)
Nov 24, 2004 15.54 15.74 15.46 15.58 6,084,800 +0.05(+0.34%)
Nov 23, 2004 15.37 15.53 15.04 15.53 7,892,800 +0.25(+1.64%)
Nov 22, 2004 15.04 15.37 14.99 15.28 7,462,400 +0.21(+1.38%)
Nov 19, 2004 15.46 15.48 15.00 15.07 8,264,000 -0.28(-1.82%)
Nov 18, 2004 15.32 15.43 15.13 15.35 6,864,000 +0.02(+0.11%)
Nov 17, 2004 15.11 15.47 15.11 15.34 10,312,000 +0.19(+1.27%)
Nov 16, 2004 15.26 15.31 15.00 15.14 7,644,800 -0.12(-0.77%)
Nov 15, 2004 15.20 15.35 15.14 15.26 6,824,000 +0.01(+0.07%)
Nov 12, 2004 15.09 15.29 14.99 15.25 12,134,400 +0.15(+1.03%)
Nov 11, 2004 14.78 15.14 14.74 15.10 18,428,800 +0.32(+2.13%)
Nov 10, 2004 14.52 14.83 14.52 14.78 10,504,000 +0.24(+1.63%)
Nov 09, 2004 14.54 14.66 14.38 14.54 5,993,600 +0.05(+0.38%)
Nov 08, 2004 14.35 14.55 14.31 14.49 4,796,800 +0.07(+0.49%)
Nov 05, 2004 14.69 14.74 14.33 14.42 9,723,200 -0.13(-0.91%)
Nov 04, 2004 14.29 14.67 14.17 14.55 12,092,800 +0.29(+2.00%)
Nov 03, 2004 14.19 14.33 14.06 14.27 9,979,200 +0.19(+1.37%)
Nov 02, 2004 13.94 14.25 13.94 14.07 13,859,200 +0.07(+0.50%)
Nov 01, 2004 13.87 14.03 13.65 14.00 8,977,600 +0.20(+1.41%)
Oct 29, 2004 13.79 13.93 13.60 13.81 7,312,000 -0.02(-0.16%)
Oct 28, 2004 13.57 13.83 13.48 13.83 8,817,600 +0.22(+1.62%)
Oct 27, 2004 13.78 13.90 13.38 13.61 18,304,000 -0.17(-1.22%)
Oct 26, 2004 13.78 13.88 13.61 13.78 6,219,200 +0.02(+0.16%)
Oct 25, 2004 13.61 13.79 13.44 13.76 7,910,400 +0.14(+1.05%)
Oct 22, 2004 13.62 13.82 13.54 13.61 9,172,800 -0.06(-0.48%)
Oct 21, 2004 13.83 13.87 13.40 13.68 39,705,600 -0.27(-1.90%)
Oct 20, 2004 13.87 13.99 13.83 13.94 13,385,600 +0.02(+0.13%)
Oct 19, 2004 13.87 13.96 13.72 13.93 14,512,000 +0.08(+0.58%)
Oct 18, 2004 13.63 13.85 12.96 13.85 18,160,000 +0.69(+5.27%)
Oct 15, 2004 13.25 13.45 13.10 13.15 14,761,600 -0.02(-0.17%)
Oct 14, 2004 13.38 13.38 12.78 13.18 23,712,000 -0.16(-1.24%)
Oct 13, 2004 13.35 13.45 13.07 13.34 36,944,000 +0.44(+3.41%)
Oct 12, 2004 13.45 13.80 12.85 12.90 69,932,800 -1.57(-10.87%)
Oct 11, 2004 14.38 14.56 14.31 14.47 5,820,800 +0.01(+0.09%)
Oct 08, 2004 14.75 14.81 14.40 14.46 9,620,800 -0.27(-1.82%)
Oct 07, 2004 14.86 15.00 14.71 14.73 8,712,000 -0.08(-0.52%)
Oct 06, 2004 14.68 14.81 14.53 14.80 10,472,000 +0.15(+1.04%)
Oct 05, 2004 14.56 15.04 14.48 14.65 19,225,600 +0.24(+1.67%)
Oct 04, 2004 14.19 14.76 14.18 14.41 7,932,800 +0.16(+1.14%)
Oct 01, 2004 14.59 14.60 14.18 14.25 12,667,200 -0.15(-1.04%)
Sep 30, 2004 14.28 14.48 14.19 14.40 7,540,800 +0.13(+0.89%)
Sep 29, 2004 14.32 14.42 14.17 14.27 9,734,400 -0.06(-0.44%)
Sep 28, 2004 14.00 14.36 13.95 14.34 11,523,200 +0.29(+2.06%)
Sep 27, 2004 14.24 14.24 13.91 14.04 8,470,400 -0.21(-1.51%)
Sep 24, 2004 14.44 14.46 14.04 14.26 13,337,600 -0.12(-0.82%)
Sep 23, 2004 14.29 14.47 14.16 14.38 10,940,800 +0.04(+0.26%)
Sep 22, 2004 14.46 14.47 14.20 14.34 8,729,600 -0.12(-0.85%)
Sep 21, 2004 14.59 14.65 14.46 14.46 7,200,000 -0.06(-0.45%)
Sep 20, 2004 14.76 14.81 14.44 14.53 7,126,400 -0.22(-1.53%)
Sep 17, 2004 14.76 14.91 14.71 14.75 7,353,600 +0.04(+0.27%)
Sep 16, 2004 14.75 15.11 14.68 14.71 7,336,000 +0.04(+0.31%)
Sep 15, 2004 14.46 14.80 14.31 14.67 13,835,200 +0.07(+0.45%)
Sep 14, 2004 14.91 14.94 14.58 14.60 11,641,600 -0.27(-1.83%)
Sep 13, 2004 14.81 14.98 14.71 14.88 7,603,200 +0.11(+0.76%)
Sep 10, 2004 14.71 14.81 14.63 14.76 9,595,200 +0.00(+0.03%)
Sep 09, 2004 14.70 15.31 14.70 14.76 16,470,400 -0.32(-2.14%)
Sep 08, 2004 15.21 15.31 14.99 15.08 15,368,000 -0.12(-0.79%)
Sep 07, 2004 15.59 15.68 15.11 15.20 22,844,800 -0.58(-3.65%)
Sep 03, 2004 15.93 16.12 15.74 15.78 7,923,200 -0.19(-1.17%)
Sep 02, 2004 15.78 16.06 15.73 15.96 11,814,400 +0.19(+1.19%)
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.