Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.26 13.56 13.23 13.44 168,086 +0.17(+1.31%)
Dec 30, 2004 13.30 13.35 13.22 13.27 130,453 -0.12(-0.93%)
Dec 29, 2004 13.43 13.49 13.27 13.39 136,597 -0.00(-0.02%)
Dec 28, 2004 13.20 13.43 13.19 13.40 145,375 +0.19(+1.47%)
Dec 27, 2004 13.41 13.46 13.19 13.20 166,989 -0.30(-2.23%)
Dec 23, 2004 13.58 13.70 13.49 13.50 158,760 -0.03(-0.22%)
Dec 22, 2004 13.82 13.88 13.44 13.53 360,639 -0.30(-2.20%)
Dec 21, 2004 13.79 13.88 13.73 13.84 267,380 +0.07(+0.49%)
Dec 20, 2004 13.82 13.95 13.70 13.77 105,108 -0.08(-0.59%)
Dec 17, 2004 13.61 13.86 13.60 13.85 182,788 +0.25(+1.81%)
Dec 16, 2004 13.97 13.97 13.55 13.61 234,355 -0.26(-1.84%)
Dec 15, 2004 13.86 14.03 13.69 13.86 195,296 +0.03(+0.24%)
Dec 14, 2004 13.62 13.87 13.57 13.83 159,089 +0.28(+2.04%)
Dec 13, 2004 13.37 13.55 13.28 13.55 152,506 +0.34(+2.55%)
Dec 10, 2004 13.38 13.40 13.13 13.22 208,352 -0.20(-1.47%)
Dec 09, 2004 13.52 13.58 13.27 13.41 215,923 -0.10(-0.76%)
Dec 08, 2004 13.22 13.63 13.08 13.52 333,868 +0.30(+2.25%)
Dec 07, 2004 13.85 13.85 13.20 13.22 220,311 -0.63(-4.58%)
Dec 06, 2004 14.08 14.13 13.68 13.85 191,456 -0.15(-1.08%)
Dec 03, 2004 13.53 14.03 13.50 14.01 366,893 +0.44(+3.25%)
Dec 02, 2004 14.28 14.28 13.33 13.57 607,941 -0.85(-5.92%)
Dec 01, 2004 14.70 14.85 14.39 14.42 310,060 -0.28(-1.90%)
Nov 30, 2004 14.56 14.84 14.56 14.70 126,723 +0.14(+0.96%)
Nov 29, 2004 14.53 14.73 14.35 14.56 201,550 +0.03(+0.23%)
Nov 26, 2004 14.42 14.66 14.39 14.53 61,990 +0.19(+1.29%)
Nov 24, 2004 14.17 14.48 14.03 14.34 289,104 +0.23(+1.66%)
Nov 23, 2004 13.59 14.23 13.56 14.11 365,357 +0.49(+3.59%)
Nov 22, 2004 13.40 13.65 13.40 13.62 230,734 +0.29(+2.17%)
Nov 19, 2004 13.15 13.52 13.15 13.33 168,525 +0.19(+1.46%)
Nov 18, 2004 13.11 13.23 13.07 13.14 277,803 +0.04(+0.28%)
Nov 17, 2004 12.82 13.19 12.82 13.10 222,176 +0.30(+2.35%)
Nov 16, 2004 13.04 13.15 12.78 12.80 442,488 -0.22(-1.73%)
Nov 15, 2004 13.30 13.30 12.87 13.02 182,130 -0.31(-2.35%)
Nov 12, 2004 13.24 13.44 13.22 13.34 178,070 +0.09(+0.69%)
Nov 11, 2004 13.29 13.29 13.11 13.25 171,816 -0.05(-0.37%)
Nov 10, 2004 13.03 13.37 12.91 13.29 263,211 +0.29(+2.24%)
Nov 09, 2004 13.02 13.23 12.88 13.00 359,652 -0.02(-0.16%)
Nov 08, 2004 13.06 13.19 12.94 13.02 345,279 -0.13(-0.99%)
Nov 05, 2004 13.21 13.30 13.08 13.15 266,283 -0.01(-0.05%)
Nov 04, 2004 12.97 13.20 12.97 13.16 310,499 +0.17(+1.33%)
Nov 03, 2004 12.54 13.01 12.54 12.99 346,705 +0.56(+4.52%)
Nov 02, 2004 12.70 12.73 12.37 12.43 344,950 -0.30(-2.39%)
Nov 01, 2004 12.97 13.16 12.67 12.73 293,273 -0.12(-0.97%)
Oct 29, 2004 12.76 13.08 12.70 12.85 247,960 +0.06(+0.45%)
Oct 28, 2004 12.96 13.13 12.72 12.80 281,643 -0.28(-2.12%)
Oct 27, 2004 13.18 13.44 12.82 13.07 482,206 -0.10(-0.76%)
Oct 26, 2004 13.08 13.28 12.97 13.17 292,834 +0.08(+0.63%)
Oct 25, 2004 13.20 13.29 13.05 13.09 259,261 -0.12(-0.92%)
Oct 22, 2004 13.15 13.51 13.13 13.21 260,029 +0.06(+0.46%)
Oct 21, 2004 13.17 13.20 13.05 13.15 462,347 +0.02(+0.19%)
Oct 20, 2004 12.78 13.15 12.78 13.13 306,988 +0.37(+2.91%)
Oct 19, 2004 12.78 12.91 12.72 12.76 244,778 -0.05(-0.38%)
Oct 18, 2004 13.03 13.08 12.74 12.81 269,794 -0.24(-1.86%)
Oct 15, 2004 13.08 13.13 12.96 13.05 177,631 +0.00(+0.00%)
Oct 14, 2004 12.97 13.12 12.89 13.05 319,934 +0.16(+1.27%)
Oct 13, 2004 13.44 13.46 12.84 12.88 443,037 -0.78(-5.73%)
Oct 12, 2004 13.87 14.00 13.67 13.67 233,477 -0.20(-1.45%)
Oct 11, 2004 14.14 14.20 13.81 13.87 241,487 -0.22(-1.60%)
Oct 08, 2004 14.15 14.32 14.07 14.09 390,702 -0.05(-0.36%)
Oct 07, 2004 14.29 14.66 14.09 14.15 375,341 -0.13(-0.89%)
Oct 06, 2004 14.13 14.33 14.13 14.27 285,373 +0.15(+1.03%)
Oct 05, 2004 13.82 14.20 13.82 14.13 199,136 +0.29(+2.09%)
Oct 04, 2004 13.76 13.91 13.74 13.84 192,224 +0.10(+0.71%)
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.