Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.87 14.89 14.65 14.77 349,288 +0.01(+0.05%)
Dec 30, 2004 14.83 14.86 14.66 14.76 175,340 -0.05(-0.32%)
Dec 29, 2004 14.72 14.92 14.60 14.81 274,594 -0.02(-0.16%)
Dec 28, 2004 14.58 14.84 14.58 14.83 254,971 +0.31(+2.12%)
Dec 27, 2004 14.75 15.09 14.14 14.53 389,547 -0.18(-1.24%)
Dec 23, 2004 14.56 14.79 14.48 14.71 424,108 +0.23(+1.58%)
Dec 22, 2004 14.09 14.55 14.09 14.48 423,475 +0.32(+2.29%)
Dec 21, 2004 14.10 14.27 13.84 14.15 466,266 +0.14(+1.01%)
Dec 20, 2004 14.12 14.20 13.81 14.01 417,778 -0.14(-1.00%)
Dec 17, 2004 13.87 14.25 13.87 14.15 507,158 +0.12(+0.84%)
Dec 16, 2004 14.18 14.19 13.82 14.04 565,267 -0.27(-1.88%)
Dec 15, 2004 14.37 14.37 14.09 14.30 282,443 -0.05(-0.33%)
Dec 14, 2004 14.02 14.37 14.00 14.35 543,492 +0.30(+2.14%)
Dec 13, 2004 13.93 14.11 13.71 14.05 589,954 +0.08(+0.57%)
Dec 10, 2004 14.08 14.09 13.86 13.97 478,293 -0.19(-1.34%)
Dec 09, 2004 14.40 14.40 13.79 14.16 412,968 -0.18(-1.27%)
Dec 08, 2004 14.38 14.47 14.19 14.34 339,793 -0.02(-0.11%)
Dec 07, 2004 14.46 14.58 14.30 14.36 681,106 -0.01(-0.05%)
Dec 06, 2004 14.44 14.53 14.27 14.37 393,471 -0.10(-0.71%)
Dec 03, 2004 14.52 14.83 14.42 14.47 373,342 -0.03(-0.22%)
Dec 02, 2004 14.33 14.52 14.24 14.50 366,506 +0.20(+1.38%)
Dec 01, 2004 14.29 14.42 14.19 14.30 466,773 -0.05(-0.33%)
Nov 30, 2004 14.21 14.35 14.12 14.35 520,831 +0.18(+1.29%)
Nov 29, 2004 14.68 14.69 14.11 14.17 783,272 -0.38(-2.59%)
Nov 26, 2004 14.61 14.63 14.53 14.55 80,897 -0.07(-0.46%)
Nov 24, 2004 14.68 14.79 14.53 14.61 567,419 +0.08(+0.54%)
Nov 23, 2004 14.42 14.79 14.41 14.53 725,162 +0.06(+0.44%)
Nov 22, 2004 14.25 14.50 14.22 14.47 628,820 +0.13(+0.94%)
Nov 19, 2004 14.64 14.73 14.28 14.34 659,710 -0.35(-2.37%)
Nov 18, 2004 15.01 15.08 14.68 14.68 669,585 -0.37(-2.47%)
Nov 17, 2004 14.89 15.17 14.84 15.06 551,215 +0.29(+1.98%)
Nov 16, 2004 14.56 14.95 14.51 14.76 841,381 +0.14(+0.97%)
Nov 15, 2004 15.09 15.17 14.46 14.62 792,387 -0.55(-3.64%)
Nov 12, 2004 14.67 15.18 14.50 15.17 727,188 +0.47(+3.22%)
Nov 11, 2004 14.46 14.72 14.38 14.70 359,922 +0.21(+1.42%)
Nov 10, 2004 14.08 14.75 14.00 14.49 677,055 +0.36(+2.51%)
Nov 09, 2004 14.07 14.23 13.85 14.14 391,699 -0.02(-0.17%)
Nov 08, 2004 13.67 14.18 13.56 14.16 649,456 +0.47(+3.40%)
Nov 05, 2004 13.87 14.06 13.68 13.70 618,819 -0.22(-1.59%)
Nov 04, 2004 13.62 14.01 13.62 13.92 439,427 +0.17(+1.21%)
Nov 03, 2004 13.90 14.02 13.62 13.75 555,519 +0.19(+1.40%)
Nov 02, 2004 13.34 14.01 13.33 13.56 787,829 +0.15(+1.12%)
Nov 01, 2004 13.14 13.43 13.10 13.41 511,209 +0.13(+1.01%)
Oct 29, 2004 13.46 13.48 13.18 13.28 558,431 -0.15(-1.12%)
Oct 28, 2004 13.48 13.48 13.23 13.43 550,075 -0.10(-0.76%)
Oct 27, 2004 13.67 13.81 13.32 13.53 1,205,482 -0.19(-1.38%)
Oct 26, 2004 13.48 14.19 13.11 13.72 2,551,363 +1.30(+10.49%)
Oct 25, 2004 11.77 12.43 11.51 12.42 813,656 +0.72(+6.14%)
Oct 22, 2004 12.13 12.23 11.70 11.70 446,263 -0.51(-4.14%)
Oct 21, 2004 12.01 12.32 11.82 12.20 350,427 +0.13(+1.05%)
Oct 20, 2004 11.97 12.08 11.80 12.08 305,485 +0.13(+1.12%)
Oct 19, 2004 12.07 12.26 11.94 11.94 194,836 -0.15(-1.24%)
Oct 18, 2004 11.94 12.14 11.71 12.09 338,274 +0.11(+0.92%)
Oct 15, 2004 11.72 12.13 11.67 11.98 542,606 +0.32(+2.78%)
Oct 14, 2004 11.88 11.98 11.66 11.66 257,377 -0.21(-1.80%)
Oct 13, 2004 12.24 12.29 11.85 11.87 391,572 -0.31(-2.53%)
Oct 12, 2004 12.25 12.35 12.10 12.18 259,909 -0.15(-1.22%)
Oct 11, 2004 12.20 12.40 12.08 12.33 478,799 +0.14(+1.17%)
Oct 08, 2004 12.06 12.23 12.02 12.19 365,493 +0.04(+0.33%)
Oct 07, 2004 12.58 12.58 12.09 12.15 341,945 -0.43(-3.39%)
Oct 06, 2004 12.52 12.61 12.35 12.58 348,149 +0.06(+0.51%)
Oct 05, 2004 12.19 12.56 12.12 12.51 305,358 +0.27(+2.19%)
Oct 04, 2004 12.48 12.62 12.16 12.24 404,992 -0.26(-2.08%)
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.