Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 11.03 11.16 10.99 11.06 4,296,985 -0.02(-0.19%)
Dec 30, 2004 11.10 11.17 11.02 11.08 3,564,493 +0.02(+0.16%)
Dec 29, 2004 11.18 11.22 10.98 11.06 9,464,499 -0.18(-1.63%)
Dec 28, 2004 11.04 11.25 10.97 11.25 8,386,913 +0.27(+2.42%)
Dec 27, 2004 10.95 11.08 10.84 10.98 6,349,741 -0.03(-0.28%)
Dec 23, 2004 11.10 11.10 10.97 11.01 4,430,570 -0.11(-0.99%)
Dec 22, 2004 11.16 11.21 11.08 11.12 8,344,611 +0.05(+0.44%)
Dec 21, 2004 11.01 11.10 10.95 11.07 7,469,629 +0.10(+0.90%)
Dec 20, 2004 11.14 11.19 10.91 10.97 9,869,707 -0.13(-1.18%)
Dec 17, 2004 11.27 11.29 11.09 11.10 10,996,274 -0.08(-0.71%)
Dec 16, 2004 11.25 11.33 11.10 11.18 8,378,007 -0.03(-0.29%)
Dec 15, 2004 11.27 11.37 11.12 11.22 6,380,911 -0.08(-0.70%)
Dec 14, 2004 11.04 11.34 11.03 11.30 7,734,573 +0.20(+1.76%)
Dec 13, 2004 11.12 11.13 10.94 11.10 6,679,251 +0.06(+0.55%)
Dec 10, 2004 11.05 11.30 10.96 11.04 8,126,422 -0.16(-1.46%)
Dec 09, 2004 11.03 11.30 10.91 11.20 13,376,314 +0.12(+1.04%)
Dec 08, 2004 11.10 11.17 11.02 11.09 7,173,516 +0.07(+0.64%)
Dec 07, 2004 11.10 11.19 10.90 11.02 9,558,009 -0.08(-0.70%)
Dec 06, 2004 11.05 11.27 10.86 11.09 17,357,148 -0.26(-2.28%)
Dec 03, 2004 11.34 11.53 11.24 11.35 12,251,973 -0.02(-0.19%)
Dec 02, 2004 11.23 11.49 11.14 11.37 16,308,505 +0.07(+0.65%)
Dec 01, 2004 11.00 11.33 11.00 11.30 13,302,842 +0.31(+2.84%)
Nov 30, 2004 11.02 11.12 10.95 10.99 12,082,765 -0.06(-0.57%)
Nov 29, 2004 11.13 11.21 10.97 11.05 9,074,876 -0.15(-1.30%)
Nov 26, 2004 11.09 11.23 11.06 11.20 2,121,775 -0.00(-0.02%)
Nov 24, 2004 11.17 11.31 11.11 11.20 8,467,064 +0.04(+0.34%)
Nov 23, 2004 11.05 11.16 10.81 11.16 10,982,915 +0.18(+1.64%)
Nov 22, 2004 10.81 11.05 10.77 10.98 10,384,009 +0.15(+1.38%)
Nov 19, 2004 11.11 11.12 10.78 10.83 11,499,444 -0.20(-1.82%)
Nov 18, 2004 11.01 11.09 10.87 11.03 9,551,329 +0.01(+0.11%)
Nov 17, 2004 10.86 11.12 10.86 11.02 14,349,258 +0.14(+1.27%)
Nov 16, 2004 10.97 11.00 10.78 10.88 10,637,821 -0.08(-0.77%)
Nov 15, 2004 10.92 11.03 10.88 10.97 9,495,669 +0.01(+0.07%)
Nov 12, 2004 10.84 10.99 10.77 10.96 16,885,148 +0.11(+1.03%)
Nov 11, 2004 10.62 10.88 10.59 10.85 25,643,872 +0.23(+2.13%)
Nov 10, 2004 10.43 10.66 10.43 10.62 14,616,428 +0.17(+1.63%)
Nov 09, 2004 10.45 10.54 10.33 10.45 8,340,158 +0.04(+0.38%)
Nov 08, 2004 10.31 10.46 10.29 10.41 6,674,798 +0.05(+0.49%)
Nov 05, 2004 10.56 10.59 10.30 10.36 13,529,937 -0.10(-0.91%)
Nov 04, 2004 10.27 10.54 10.19 10.46 16,827,260 +0.20(+2.00%)
Nov 03, 2004 10.19 10.30 10.11 10.25 13,886,163 +0.14(+1.37%)
Nov 02, 2004 10.02 10.24 10.02 10.11 19,285,224 +0.05(+0.50%)
Nov 01, 2004 9.968 10.08 9.811 10.06 12,492,426 +0.14(+1.41%)
Oct 29, 2004 9.910 10.01 9.775 9.923 10,174,726 -0.02(-0.16%)
Oct 28, 2004 9.752 9.939 9.689 9.939 12,269,785 +0.16(+1.62%)
Oct 27, 2004 9.903 9.989 9.612 9.781 25,470,212 -0.12(-1.22%)
Oct 26, 2004 9.899 9.971 9.783 9.901 8,654,083 +0.02(+0.16%)
Oct 25, 2004 9.781 9.906 9.659 9.885 11,007,406 +0.10(+1.05%)
Oct 22, 2004 9.792 9.930 9.730 9.783 12,764,049 -0.05(-0.48%)
Oct 21, 2004 9.941 9.969 9.630 9.829 55,250,768 -0.19(-1.90%)
Oct 20, 2004 9.966 10.05 9.939 10.02 18,626,206 +0.01(+0.13%)
Oct 19, 2004 9.966 10.03 9.863 10.01 20,193,602 +0.06(+0.58%)
Oct 18, 2004 9.799 9.951 9.317 9.950 25,269,834 +0.50(+5.27%)
Oct 15, 2004 9.520 9.664 9.414 9.452 20,540,924 -0.02(-0.17%)
Oct 14, 2004 9.617 9.617 9.186 9.468 32,995,502 -0.12(-1.24%)
Oct 13, 2004 9.590 9.668 9.394 9.587 51,407,972 +0.32(+3.41%)
Oct 12, 2004 9.666 9.917 9.233 9.271 97,312,240 -1.13(-10.87%)
Oct 11, 2004 10.33 10.46 10.29 10.40 8,099,705 +0.01(+0.09%)
Oct 08, 2004 10.60 10.64 10.35 10.39 13,387,446 -0.19(-1.82%)
Oct 07, 2004 10.68 10.78 10.57 10.58 12,122,841 -0.06(-0.52%)
Oct 06, 2004 10.55 10.64 10.44 10.64 14,571,900 +0.11(+1.04%)
Oct 05, 2004 10.47 10.81 10.41 10.53 26,752,628 +0.17(+1.67%)
Oct 04, 2004 10.19 10.61 10.19 10.36 11,038,576 +0.12(+1.14%)
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.