Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 18.97 19.30 18.75 19.25 123,400 +0.18(+0.94%)
Nov 29, 2004 18.37 19.22 18.37 19.07 103,800 +0.60(+3.25%)
Nov 26, 2004 18.67 18.82 18.47 18.47 23,500 -0.25(-1.34%)
Nov 24, 2004 18.66 18.83 18.53 18.72 66,300 +0.06(+0.32%)
Nov 23, 2004 18.44 18.75 18.08 18.66 85,100 +0.22(+1.19%)
Nov 22, 2004 17.85 18.44 17.78 18.44 155,800 +0.54(+3.02%)
Nov 19, 2004 18.25 18.30 17.75 17.90 181,400 -0.52(-2.82%)
Nov 18, 2004 18.70 18.76 18.22 18.42 72,200 -0.48(-2.54%)
Nov 17, 2004 18.54 19.30 18.54 18.90 141,400 +0.26(+1.39%)
Nov 16, 2004 18.35 18.83 18.32 18.64 129,000 +0.24(+1.30%)
Nov 15, 2004 18.80 18.90 18.20 18.40 97,700 -0.29(-1.55%)
Nov 12, 2004 18.64 18.75 18.37 18.69 118,300 +0.00(+0.00%)
Nov 11, 2004 18.70 18.87 18.42 18.69 97,900 -0.01(-0.05%)
Nov 10, 2004 17.95 18.80 17.95 18.70 132,400 +0.54(+2.97%)
Nov 09, 2004 18.00 18.29 17.98 18.16 124,500 +0.03(+0.17%)
Nov 08, 2004 18.30 18.37 17.90 18.13 81,000 -0.26(-1.41%)
Nov 05, 2004 18.00 18.39 17.83 18.39 109,500 +0.48(+2.68%)
Nov 04, 2004 17.70 17.99 17.49 17.91 134,200 +0.17(+0.96%)
Nov 03, 2004 17.50 17.95 17.50 17.74 154,900 +0.32(+1.84%)
Nov 02, 2004 17.57 17.85 17.35 17.42 143,100 -0.20(-1.14%)
Nov 01, 2004 17.60 17.72 17.40 17.62 133,400 -0.07(-0.40%)
Oct 29, 2004 17.71 17.97 17.38 17.69 157,400 +0.01(+0.06%)
Oct 28, 2004 17.55 17.78 17.40 17.68 105,800 +0.03(+0.17%)
Oct 27, 2004 17.66 17.79 17.50 17.65 164,400 +0.02(+0.11%)
Oct 26, 2004 17.12 17.65 16.81 17.63 193,600 +0.61(+3.58%)
Oct 25, 2004 16.70 17.17 16.52 17.02 266,300 +0.22(+1.31%)
Oct 22, 2004 16.90 17.17 16.75 16.80 279,600 -0.02(-0.12%)
Oct 21, 2004 16.05 16.88 16.00 16.82 228,600 +0.89(+5.57%)
Oct 20, 2004 15.33 16.04 15.29 15.93 160,755 +0.55(+3.59%)
Oct 19, 2004 15.62 15.71 15.27 15.38 109,830 -0.33(-2.12%)
Oct 18, 2004 15.10 15.82 14.87 15.71 127,785 +0.66(+4.36%)
Oct 15, 2004 14.90 15.61 14.67 15.06 234,255 +0.18(+1.22%)
Oct 14, 2004 14.90 15.13 14.59 14.88 111,405 -0.01(-0.06%)
Oct 13, 2004 15.10 15.10 14.52 14.89 104,685 -0.15(-1.01%)
Oct 12, 2004 15.31 15.31 14.92 15.04 98,595 -0.36(-2.35%)
Oct 11, 2004 15.24 15.55 15.24 15.40 127,260 +0.16(+1.06%)
Oct 08, 2004 15.43 15.44 15.14 15.24 256,095 -0.32(-2.08%)
Oct 07, 2004 15.64 15.67 15.31 15.56 228,900 -0.08(-0.49%)
Oct 06, 2004 15.09 15.70 15.06 15.64 246,645 +0.46(+3.01%)
Oct 05, 2004 14.95 15.24 14.76 15.18 158,025 +0.21(+1.40%)
Oct 04, 2004 14.54 15.10 14.54 14.97 137,445 +0.40(+2.75%)
Oct 01, 2004 14.29 14.66 14.27 14.57 101,115 +0.29(+2.00%)
Sep 30, 2004 14.83 14.83 14.21 14.29 133,980 -0.44(-2.98%)
Sep 29, 2004 14.48 14.86 14.38 14.72 126,840 +0.34(+2.38%)
Sep 28, 2004 14.29 14.50 14.23 14.38 141,540 +0.10(+0.67%)
Sep 27, 2004 14.33 14.36 14.19 14.29 97,650 -0.08(-0.53%)
Sep 24, 2004 14.37 14.50 14.24 14.36 53,340 -0.01(-0.07%)
Sep 23, 2004 14.38 14.63 14.24 14.37 77,175 +0.09(+0.60%)
Sep 22, 2004 14.67 14.67 14.21 14.29 181,125 -0.46(-3.10%)
Sep 21, 2004 14.57 14.74 14.35 14.74 117,180 +0.24(+1.64%)
Sep 20, 2004 14.70 15.00 14.22 14.50 139,860 -0.19(-1.30%)
Sep 17, 2004 14.86 14.86 14.49 14.70 148,995 -0.07(-0.45%)
Sep 16, 2004 14.38 14.76 14.38 14.76 92,085 +0.38(+2.65%)
Sep 15, 2004 14.43 14.44 13.89 14.38 139,440 -0.05(-0.33%)
Sep 14, 2004 14.05 14.50 13.77 14.43 105,945 +0.27(+1.88%)
Sep 13, 2004 14.05 14.20 13.95 14.16 81,165 +0.11(+0.81%)
Sep 10, 2004 13.81 14.05 13.61 14.05 48,195 +0.26(+1.86%)
Sep 09, 2004 13.44 13.90 13.37 13.79 83,685 +0.45(+3.35%)
Sep 08, 2004 13.64 13.81 13.33 13.34 66,780 -0.31(-2.30%)
Sep 07, 2004 13.81 13.90 13.43 13.66 78,120 -0.12(-0.90%)
Sep 03, 2004 13.74 13.90 13.36 13.78 99,855 +0.01(+0.07%)
Sep 02, 2004 13.14 13.80 13.14 13.77 71,505 +0.55(+4.18%)
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.