Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.84 13.87 13.71 13.74 294,161 -0.08(-0.57%)
Dec 30, 2004 13.89 14.10 13.79 13.82 178,087 +0.00(+0.00%)
Dec 29, 2004 13.78 13.89 13.69 13.82 132,441 -0.06(-0.44%)
Dec 28, 2004 13.66 13.90 13.57 13.88 138,551 +0.19(+1.39%)
Dec 27, 2004 13.86 14.00 13.67 13.69 275,027 +0.13(+0.96%)
Dec 23, 2004 13.45 13.72 13.39 13.56 78,612 +0.11(+0.84%)
Dec 22, 2004 13.10 13.61 13.10 13.45 168,290 +0.29(+2.24%)
Dec 21, 2004 13.29 13.31 13.10 13.15 79,188 +0.01(+0.07%)
Dec 20, 2004 13.27 13.36 12.97 13.14 318,137 -0.10(-0.79%)
Dec 17, 2004 13.25 13.25 13.05 13.25 129,329 +0.06(+0.46%)
Dec 16, 2004 13.31 13.31 13.05 13.19 207,711 -0.16(-1.23%)
Dec 15, 2004 13.10 13.40 12.98 13.35 184,888 +0.23(+1.72%)
Dec 14, 2004 13.03 13.32 12.94 13.13 241,484 +0.16(+1.20%)
Dec 13, 2004 12.67 13.01 12.62 12.97 359,403 +0.14(+1.08%)
Dec 10, 2004 12.97 12.97 12.52 12.83 250,590 -0.13(-1.00%)
Dec 09, 2004 12.97 13.01 12.62 12.96 238,833 +0.08(+0.61%)
Dec 08, 2004 12.85 13.03 12.73 12.88 110,310 -0.04(-0.34%)
Dec 07, 2004 12.93 13.05 12.70 12.93 336,580 -0.18(-1.39%)
Dec 06, 2004 13.26 13.26 12.80 13.11 187,424 -0.06(-0.46%)
Dec 03, 2004 13.39 13.39 13.01 13.17 122,759 -0.07(-0.52%)
Dec 02, 2004 13.36 13.36 13.05 13.24 176,128 -0.03(-0.26%)
Dec 01, 2004 13.13 13.31 13.04 13.27 191,804 -0.15(-1.10%)
Nov 30, 2004 13.88 13.88 13.40 13.42 141,317 -0.25(-1.84%)
Nov 29, 2004 13.92 13.92 13.45 13.67 169,903 +0.10(+0.70%)
Nov 26, 2004 13.40 14.31 13.35 13.58 304,881 +0.34(+2.56%)
Nov 24, 2004 13.23 13.33 12.92 13.24 515,474 +0.03(+0.20%)
Nov 23, 2004 13.01 13.23 12.79 13.21 360,440 +0.45(+3.53%)
Nov 22, 2004 12.97 13.13 12.67 12.76 166,906 -0.18(-1.41%)
Nov 19, 2004 13.02 13.39 12.87 12.94 237,335 -0.16(-1.19%)
Nov 18, 2004 12.71 13.30 12.71 13.10 474,439 +0.19(+1.48%)
Nov 17, 2004 12.97 13.29 12.56 12.91 227,998 +0.19(+1.50%)
Nov 16, 2004 12.58 13.00 12.37 12.72 517,088 +0.23(+1.88%)
Nov 15, 2004 11.99 12.61 11.99 12.48 298,080 +0.43(+3.53%)
Nov 12, 2004 12.12 12.21 12.02 12.06 240,216 +0.04(+0.36%)
Nov 11, 2004 11.90 12.35 11.90 12.02 370,583 +0.13(+1.10%)
Nov 10, 2004 12.04 12.35 11.80 11.89 509,826 -0.02(-0.15%)
Nov 09, 2004 11.91 12.04 11.59 11.90 434,096 +0.26(+2.24%)
Nov 08, 2004 12.14 12.14 11.59 11.64 162,641 -0.14(-1.18%)
Nov 05, 2004 12.15 12.32 11.65 11.78 274,566 -0.49(-3.96%)
Nov 04, 2004 12.24 12.55 12.17 12.27 158,953 -0.19(-1.53%)
Nov 03, 2004 12.54 12.62 12.10 12.46 216,125 +0.32(+2.64%)
Nov 02, 2004 12.36 12.38 11.84 12.14 159,760 +0.09(+0.72%)
Nov 01, 2004 11.87 12.37 11.87 12.05 257,622 +0.01(+0.07%)
Oct 29, 2004 12.28 12.45 11.97 12.04 214,742 -0.32(-2.60%)
Oct 28, 2004 12.59 13.04 12.36 12.36 185,003 -0.18(-1.45%)
Oct 27, 2004 11.78 13.03 11.69 12.54 497,954 +0.91(+7.83%)
Oct 26, 2004 12.10 12.10 11.54 11.63 149,271 -0.34(-2.83%)
Oct 25, 2004 11.92 12.10 11.92 11.97 184,196 +0.16(+1.32%)
Oct 22, 2004 12.59 12.65 11.63 11.82 728,834 -1.02(-7.97%)
Oct 21, 2004 12.28 13.01 11.86 12.84 780,935 +1.21(+10.45%)
Oct 20, 2004 11.93 11.93 11.44 11.63 190,075 +0.01(+0.07%)
Oct 19, 2004 11.75 11.92 11.45 11.62 349,605 +0.10(+0.83%)
Oct 18, 2004 11.19 11.80 11.14 11.52 201,025 +0.27(+2.39%)
Oct 15, 2004 11.28 11.56 11.09 11.25 151,806 -0.16(-1.44%)
Oct 14, 2004 11.57 11.57 10.78 11.42 268,687 +0.20(+1.78%)
Oct 13, 2004 11.64 11.76 11.22 11.22 265,229 -0.32(-2.78%)
Oct 12, 2004 11.29 11.82 11.24 11.54 332,661 +0.17(+1.53%)
Oct 11, 2004 11.71 11.71 11.27 11.36 385,222 -0.25(-2.17%)
Oct 08, 2004 12.15 12.29 11.50 11.62 220,160 -0.73(-5.90%)
Oct 07, 2004 12.39 12.52 12.15 12.35 159,414 +0.10(+0.78%)
Oct 06, 2004 12.15 12.40 11.90 12.25 193,072 +0.23(+1.95%)
Oct 05, 2004 12.02 12.24 11.82 12.02 131,750 -0.07(-0.57%)
Oct 04, 2004 12.20 12.92 11.93 12.09 303,613 -0.14(-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.