Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.25 13.67 13.00 13.56 127,970 +0.48(+3.67%)
Jan 28, 2005 13.00 13.24 12.95 13.08 80,247 +0.03(+0.23%)
Jan 27, 2005 13.34 13.38 12.95 13.05 89,613 -0.18(-1.36%)
Jan 26, 2005 12.81 13.33 12.58 13.23 177,934 +0.43(+3.36%)
Jan 25, 2005 12.50 12.84 12.35 12.80 115,888 +0.12(+0.95%)
Jan 24, 2005 12.95 13.05 12.50 12.68 119,897 -0.26(-2.01%)
Jan 21, 2005 13.11 13.11 12.75 12.94 108,363 -0.06(-0.46%)
Jan 20, 2005 12.54 13.15 12.53 13.00 124,279 +0.30(+2.36%)
Jan 19, 2005 12.91 13.00 12.68 12.70 340,434 -0.08(-0.63%)
Jan 18, 2005 12.21 12.94 12.20 12.78 108,792 +0.22(+1.75%)
Jan 14, 2005 12.20 12.57 12.20 12.56 154,724 +0.29(+2.36%)
Jan 13, 2005 12.50 12.71 12.26 12.27 72,603 -0.40(-3.16%)
Jan 12, 2005 12.93 12.93 12.40 12.67 53,440 -0.11(-0.86%)
Jan 11, 2005 12.67 12.89 12.50 12.78 138,035 +0.10(+0.79%)
Jan 10, 2005 13.00 13.02 12.60 12.68 131,580 -0.15(-1.17%)
Jan 07, 2005 13.33 13.33 12.70 12.83 75,239 -0.19(-1.46%)
Jan 06, 2005 13.46 13.46 12.99 13.02 130,906 -0.04(-0.31%)
Jan 05, 2005 13.52 14.04 13.06 13.06 185,401 -0.37(-2.76%)
Jan 04, 2005 14.23 14.23 13.21 13.43 215,116 -0.62(-4.41%)
Jan 03, 2005 14.98 14.98 14.05 14.05 125,680 -0.44(-3.04%)
Dec 31, 2004 14.98 14.98 14.31 14.49 71,200 -0.47(-3.14%)
Dec 30, 2004 14.21 14.98 14.20 14.96 108,700 +0.57(+3.96%)
Dec 29, 2004 14.49 14.50 14.19 14.39 162,400 -0.11(-0.76%)
Dec 28, 2004 14.63 14.67 14.30 14.50 84,000 +0.06(+0.42%)
Dec 27, 2004 14.40 14.70 14.22 14.44 159,100 -0.01(-0.07%)
Dec 23, 2004 14.66 14.66 14.36 14.45 78,000 -0.15(-1.03%)
Dec 22, 2004 14.58 14.70 14.46 14.60 144,400 +0.03(+0.21%)
Dec 21, 2004 14.37 14.70 14.37 14.57 90,900 +0.07(+0.48%)
Dec 20, 2004 14.99 14.99 14.40 14.50 164,800 -0.23(-1.56%)
Dec 17, 2004 14.36 14.86 14.36 14.73 343,500 +0.08(+0.55%)
Dec 16, 2004 13.41 15.00 13.40 14.65 1,578,200 -0.71(-4.62%)
Dec 15, 2004 14.18 15.78 14.18 15.36 500,100 +1.06(+7.41%)
Dec 14, 2004 13.74 14.37 13.34 14.30 491,800 +0.74(+5.46%)
Dec 13, 2004 13.53 13.72 13.02 13.56 281,600 +0.31(+2.34%)
Dec 10, 2004 13.40 13.40 13.00 13.25 317,100 +0.06(+0.45%)
Dec 09, 2004 13.45 13.45 12.94 13.19 189,000 -0.09(-0.68%)
Dec 08, 2004 13.88 13.88 13.15 13.28 241,100 -0.19(-1.41%)
Dec 07, 2004 13.86 13.93 13.21 13.47 336,600 -0.14(-1.03%)
Dec 06, 2004 13.85 13.99 13.50 13.61 245,800 -0.15(-1.09%)
Dec 03, 2004 13.66 13.88 13.66 13.76 86,700 +0.10(+0.73%)
Dec 02, 2004 14.34 14.34 13.65 13.66 172,500 -0.27(-1.94%)
Dec 01, 2004 12.64 14.39 12.48 13.93 611,200 +1.39(+11.08%)
Nov 30, 2004 12.53 12.78 12.35 12.54 165,800 +0.23(+1.87%)
Nov 29, 2004 12.45 12.55 12.20 12.31 137,500 +0.03(+0.24%)
Nov 26, 2004 12.21 12.40 12.12 12.28 31,300 +0.03(+0.24%)
Nov 24, 2004 12.22 12.40 12.22 12.25 59,900 -0.12(-0.97%)
Nov 23, 2004 12.79 12.89 12.28 12.37 91,200 -0.11(-0.88%)
Nov 22, 2004 12.51 12.64 12.37 12.48 79,600 -0.08(-0.64%)
Nov 19, 2004 12.43 12.78 12.43 12.56 43,800 -0.15(-1.18%)
Nov 18, 2004 12.74 12.78 12.51 12.71 85,100 -0.06(-0.47%)
Nov 17, 2004 12.85 12.99 12.59 12.77 85,700 +0.07(+0.55%)
Nov 16, 2004 12.87 12.87 12.46 12.70 104,500 -0.05(-0.39%)
Nov 15, 2004 12.97 12.97 12.42 12.75 118,000 -0.20(-1.54%)
Nov 12, 2004 12.80 12.96 12.56 12.95 158,900 +0.15(+1.17%)
Nov 11, 2004 12.10 12.80 12.10 12.80 117,800 +0.45(+3.64%)
Nov 10, 2004 11.60 12.42 11.60 12.35 235,200 +0.60(+5.11%)
Nov 09, 2004 11.71 11.82 11.54 11.75 179,700 +0.02(+0.17%)
Nov 08, 2004 12.35 12.62 11.71 11.73 213,700 -0.67(-5.40%)
Nov 05, 2004 12.70 12.84 12.36 12.40 98,300 -0.50(-3.88%)
Nov 04, 2004 12.65 12.90 12.52 12.90 58,700 +0.02(+0.16%)
Nov 03, 2004 12.96 13.00 12.62 12.88 91,100 +0.10(+0.78%)
Nov 02, 2004 12.92 13.13 12.66 12.78 139,000 -0.11(-0.85%)
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.