Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 17.07 17.11 16.81 16.81 1,065,600 -0.27(-1.58%)
Nov 29, 2004 16.86 17.19 16.76 17.08 2,161,000 +0.27(+1.61%)
Nov 26, 2004 16.78 17.02 16.71 16.81 233,700 -0.07(-0.41%)
Nov 24, 2004 17.00 17.17 16.87 16.88 819,700 -0.17(-1.00%)
Nov 23, 2004 16.88 17.14 16.68 17.05 1,577,500 -0.05(-0.29%)
Nov 22, 2004 16.75 17.13 16.36 17.10 2,306,500 -0.16(-0.93%)
Nov 19, 2004 17.25 17.34 17.08 17.26 1,745,800 +0.06(+0.35%)
Nov 18, 2004 16.32 17.20 16.32 17.20 7,746,300 +0.88(+5.39%)
Nov 17, 2004 16.55 16.60 16.09 16.32 2,331,800 -0.28(-1.69%)
Nov 16, 2004 16.84 17.00 16.46 16.60 2,699,000 +0.01(+0.06%)
Nov 15, 2004 16.85 17.00 16.52 16.59 2,100,000 -0.50(-2.93%)
Nov 12, 2004 17.45 17.48 16.84 17.09 4,265,300 -0.41(-2.34%)
Nov 11, 2004 17.00 17.70 17.00 17.50 10,541,500 +3.35(+23.67%)
Nov 10, 2004 14.04 14.17 13.93 14.15 429,000 +0.01(+0.07%)
Nov 09, 2004 14.03 14.14 13.95 14.14 601,600 +0.07(+0.50%)
Nov 08, 2004 14.08 14.15 13.51 14.07 1,568,800 -0.25(-1.75%)
Nov 05, 2004 14.13 14.36 14.05 14.32 287,400 +0.27(+1.92%)
Nov 04, 2004 13.78 14.05 13.78 14.05 372,200 +0.16(+1.15%)
Nov 03, 2004 13.90 14.26 13.86 13.89 653,800 +0.03(+0.22%)
Nov 02, 2004 13.98 14.06 13.80 13.86 474,000 -0.04(-0.29%)
Nov 01, 2004 13.85 14.00 13.76 13.90 200,200 +0.00(+0.00%)
Oct 29, 2004 13.90 13.93 13.81 13.90 441,800 -0.08(-0.57%)
Oct 28, 2004 13.87 13.98 13.85 13.98 221,400 +0.01(+0.07%)
Oct 27, 2004 13.91 14.04 13.86 13.97 370,300 +0.02(+0.14%)
Oct 26, 2004 14.00 14.03 13.91 13.95 591,800 -0.01(-0.07%)
Oct 25, 2004 13.90 14.07 13.85 13.96 332,700 -0.04(-0.29%)
Oct 22, 2004 14.01 14.15 13.95 14.00 632,400 -0.01(-0.07%)
Oct 21, 2004 14.00 14.04 13.90 14.01 596,100 +0.08(+0.57%)
Oct 20, 2004 14.00 14.03 13.88 13.93 350,900 -0.08(-0.57%)
Oct 19, 2004 14.10 14.27 13.94 14.01 411,200 +0.17(+1.23%)
Oct 18, 2004 13.81 14.01 13.78 13.84 285,900 -0.07(-0.50%)
Oct 15, 2004 14.16 14.16 13.83 13.91 845,500 -0.24(-1.70%)
Oct 14, 2004 14.05 14.24 14.01 14.15 397,800 +0.05(+0.35%)
Oct 13, 2004 14.10 14.20 13.91 14.10 424,000 +0.00(+0.00%)
Oct 12, 2004 14.02 14.10 13.93 14.10 217,000 +0.10(+0.71%)
Oct 11, 2004 14.01 14.07 13.95 14.00 261,600 +0.00(+0.00%)
Oct 08, 2004 14.05 14.25 13.99 14.00 538,200 -0.23(-1.62%)
Oct 07, 2004 14.24 14.50 14.11 14.23 529,800 +0.05(+0.35%)
Oct 06, 2004 13.92 14.22 13.90 14.18 221,700 +0.16(+1.14%)
Oct 05, 2004 14.00 14.05 13.71 14.02 308,500 +0.02(+0.14%)
Oct 04, 2004 13.89 14.08 13.89 14.00 265,500 +0.13(+0.94%)
Oct 01, 2004 13.60 13.90 13.56 13.87 380,400 +0.32(+2.36%)
Sep 30, 2004 13.51 13.76 13.45 13.55 301,700 +0.04(+0.30%)
Sep 29, 2004 13.60 13.70 13.50 13.51 713,700 -0.08(-0.59%)
Sep 28, 2004 13.70 13.71 13.50 13.59 436,800 -0.18(-1.31%)
Sep 27, 2004 13.89 13.94 13.74 13.77 614,100 -0.16(-1.15%)
Sep 24, 2004 13.85 14.01 13.77 13.93 194,300 +0.09(+0.65%)
Sep 23, 2004 13.79 13.90 13.69 13.84 326,900 +0.02(+0.14%)
Sep 22, 2004 13.76 13.88 13.72 13.82 326,800 -0.04(-0.29%)
Sep 21, 2004 13.50 13.91 13.50 13.86 484,800 +0.28(+2.06%)
Sep 20, 2004 13.38 13.59 13.30 13.58 313,200 +0.13(+0.97%)
Sep 17, 2004 13.48 13.48 13.20 13.45 222,900 +0.13(+0.98%)
Sep 16, 2004 12.98 13.32 12.97 13.32 166,100 +0.31(+2.38%)
Sep 15, 2004 13.08 13.08 12.91 13.01 161,600 -0.07(-0.54%)
Sep 14, 2004 13.14 13.24 13.05 13.08 261,400 +0.04(+0.31%)
Sep 13, 2004 13.16 13.34 13.01 13.04 205,800 -0.22(-1.66%)
Sep 10, 2004 13.10 13.29 13.00 13.26 152,800 +0.06(+0.45%)
Sep 09, 2004 13.12 13.26 13.01 13.20 240,400 +0.13(+0.99%)
Sep 08, 2004 12.95 13.11 12.90 13.07 435,300 -0.01(-0.08%)
Sep 07, 2004 13.05 13.14 12.94 13.08 405,800 -0.06(-0.46%)
Sep 03, 2004 12.98 13.20 12.86 13.14 375,200 +0.10(+0.77%)
Sep 02, 2004 12.24 13.04 12.24 13.04 722,000 +0.80(+6.54%)
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.