Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.57 13.72 13.38 13.55 477,890 +0.02(+0.14%)
Dec 30, 2004 13.46 13.62 13.46 13.53 211,076 +0.07(+0.55%)
Dec 29, 2004 13.46 13.65 13.29 13.46 387,811 -0.09(-0.69%)
Dec 28, 2004 13.37 13.60 13.35 13.55 721,596 +0.22(+1.68%)
Dec 27, 2004 13.69 13.83 13.29 13.33 259,646 -0.22(-1.65%)
Dec 23, 2004 13.55 13.75 13.53 13.55 297,945 +0.00(+0.00%)
Dec 22, 2004 13.51 13.79 13.49 13.55 572,141 +0.00(+0.00%)
Dec 21, 2004 13.51 13.65 13.46 13.55 592,468 +0.07(+0.48%)
Dec 20, 2004 13.69 13.88 13.46 13.49 783,752 -0.15(-1.10%)
Dec 17, 2004 13.93 13.93 13.46 13.64 638,791 -0.29(-2.08%)
Dec 16, 2004 13.37 13.93 13.28 13.93 1,612,224 +0.59(+4.42%)
Dec 15, 2004 12.99 13.58 12.76 13.34 7,834,319 +0.21(+1.57%)
Dec 14, 2004 13.83 13.83 12.95 13.13 1,418,693 -0.70(-5.07%)
Dec 13, 2004 14.25 14.25 13.79 13.83 858,533 -0.44(-3.08%)
Dec 10, 2004 14.50 14.92 13.64 14.27 486,127 -0.28(-1.93%)
Dec 09, 2004 15.08 15.08 14.53 14.55 316,881 -0.51(-3.41%)
Dec 08, 2004 15.14 15.29 14.94 15.07 144,533 +0.10(+0.69%)
Dec 07, 2004 14.33 15.02 14.33 14.97 521,646 +0.64(+4.44%)
Dec 06, 2004 14.62 14.62 14.21 14.33 138,756 -0.28(-1.92%)
Dec 03, 2004 14.49 14.80 14.11 14.61 185,186 +0.07(+0.51%)
Dec 02, 2004 14.77 15.07 14.33 14.54 299,764 -0.14(-0.96%)
Dec 01, 2004 14.21 14.82 14.21 14.68 307,681 +0.42(+2.95%)
Nov 30, 2004 13.74 14.47 13.67 14.25 314,207 +0.30(+2.14%)
Nov 29, 2004 13.99 14.01 13.41 13.96 421,082 -0.13(-0.93%)
Nov 26, 2004 14.11 14.47 14.02 14.09 265,958 -0.20(-1.37%)
Nov 24, 2004 15.53 15.53 13.16 14.28 1,630,197 -1.24(-8.01%)
Nov 23, 2004 15.42 16.03 15.14 15.53 347,906 +0.01(+0.06%)
Nov 22, 2004 15.22 15.65 14.96 15.52 232,900 +0.21(+1.34%)
Nov 19, 2004 15.73 15.75 14.96 15.31 260,074 -0.42(-2.67%)
Nov 18, 2004 16.08 16.08 15.66 15.73 174,488 -0.36(-2.21%)
Nov 17, 2004 16.31 16.59 15.67 16.09 250,017 -0.24(-1.49%)
Nov 16, 2004 16.56 16.59 16.24 16.33 120,462 -0.25(-1.52%)
Nov 15, 2004 16.59 16.59 16.49 16.58 179,516 -0.01(-0.06%)
Nov 12, 2004 16.36 16.75 16.36 16.59 343,306 +0.28(+1.72%)
Nov 11, 2004 16.17 16.50 16.10 16.31 242,101 +0.09(+0.58%)
Nov 10, 2004 16.17 16.36 16.12 16.22 279,330 +0.05(+0.29%)
Nov 09, 2004 16.12 16.25 15.98 16.17 194,173 +0.03(+0.17%)
Nov 08, 2004 15.98 16.42 15.89 16.14 374,652 +0.25(+1.59%)
Nov 05, 2004 15.89 15.98 15.52 15.89 253,976 +0.07(+0.47%)
Nov 04, 2004 14.98 15.89 14.92 15.82 547,107 +0.91(+6.08%)
Nov 03, 2004 14.96 15.05 14.74 14.91 341,487 +0.21(+1.40%)
Nov 02, 2004 14.74 14.88 14.69 14.70 160,580 +0.01(+0.06%)
Nov 01, 2004 14.68 14.96 14.59 14.69 340,524 +0.21(+1.42%)
Oct 29, 2004 14.30 14.72 14.28 14.49 283,075 +0.16(+1.11%)
Oct 28, 2004 14.33 14.50 14.02 14.33 126,025 -0.09(-0.65%)
Oct 27, 2004 14.46 14.66 14.35 14.42 103,237 -0.01(-0.07%)
Oct 26, 2004 14.54 14.54 14.02 14.43 123,136 -0.14(-0.96%)
Oct 25, 2004 14.55 14.62 14.31 14.57 157,692 +0.08(+0.58%)
Oct 22, 2004 14.24 14.58 14.10 14.49 298,908 +0.28(+1.97%)
Oct 21, 2004 14.02 14.25 13.60 14.21 301,155 +0.23(+1.67%)
Oct 20, 2004 13.83 14.11 13.78 13.97 246,487 +0.13(+0.95%)
Oct 19, 2004 13.79 14.02 13.54 13.84 240,496 +0.07(+0.54%)
Oct 18, 2004 13.69 13.79 13.51 13.77 66,970 +0.12(+0.89%)
Oct 15, 2004 13.65 13.83 13.55 13.65 83,232 +0.00(+0.00%)
Oct 14, 2004 13.72 13.78 13.41 13.65 50,281 -0.11(-0.82%)
Oct 13, 2004 13.91 13.95 13.67 13.76 212,894 -0.12(-0.88%)
Oct 12, 2004 13.92 13.93 13.51 13.88 141,537 -0.05(-0.34%)
Oct 11, 2004 13.36 13.96 13.30 13.93 262,213 +0.62(+4.63%)
Oct 08, 2004 13.69 13.69 13.17 13.31 143,784 -0.39(-2.87%)
Oct 07, 2004 14.02 14.02 13.66 13.70 199,522 -0.21(-1.54%)
Oct 06, 2004 13.52 14.02 13.52 13.92 248,199 +0.57(+4.27%)
Oct 05, 2004 13.32 13.46 13.16 13.35 118,643 +0.09(+0.71%)
Oct 04, 2004 13.20 13.39 13.04 13.25 185,186 +0.10(+0.78%)
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.