Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.11 13.24 12.61 12.68 344,000 -0.56(-4.23%)
Nov 29, 2004 13.17 13.25 12.97 13.24 260,800 +0.08(+0.61%)
Nov 26, 2004 12.56 13.24 12.50 13.16 282,000 +0.65(+5.20%)
Nov 24, 2004 12.12 12.53 12.12 12.51 1,034,600 +0.16(+1.30%)
Nov 23, 2004 12.25 12.40 12.09 12.35 437,700 +0.06(+0.49%)
Nov 22, 2004 12.26 12.41 12.18 12.29 254,000 +0.04(+0.33%)
Nov 19, 2004 12.50 12.50 12.21 12.25 221,100 -0.08(-0.65%)
Nov 18, 2004 12.52 12.53 12.13 12.33 410,700 -0.22(-1.75%)
Nov 17, 2004 12.46 12.72 12.35 12.55 531,500 +0.31(+2.53%)
Nov 16, 2004 12.31 12.52 12.16 12.24 402,300 +0.08(+0.67%)
Nov 15, 2004 12.57 12.57 12.15 12.16 549,900 -0.24(-1.94%)
Nov 12, 2004 12.23 12.60 12.05 12.40 495,300 +0.44(+3.66%)
Nov 11, 2004 12.23 12.25 11.90 11.96 307,100 -0.17(-1.39%)
Nov 10, 2004 12.15 12.29 11.90 12.13 379,900 +0.10(+0.83%)
Nov 09, 2004 12.17 12.43 11.91 12.03 600,000 +0.05(+0.42%)
Nov 08, 2004 11.66 12.05 11.66 11.98 563,600 +0.23(+1.96%)
Nov 05, 2004 11.15 11.77 10.92 11.75 518,700 +0.55(+4.91%)
Nov 04, 2004 10.94 11.58 10.86 11.20 852,300 +0.51(+4.77%)
Nov 03, 2004 10.75 10.86 10.50 10.69 215,700 +0.28(+2.69%)
Nov 02, 2004 10.60 10.61 10.24 10.41 429,500 -0.31(-2.89%)
Nov 01, 2004 10.92 10.98 10.70 10.72 159,800 -0.16(-1.47%)
Oct 29, 2004 10.97 10.97 10.64 10.88 192,400 +0.18(+1.68%)
Oct 28, 2004 10.77 10.98 10.63 10.70 236,300 -0.25(-2.28%)
Oct 27, 2004 11.32 11.32 10.84 10.95 489,800 -0.25(-2.23%)
Oct 26, 2004 10.99 11.30 10.72 11.20 334,900 +0.21(+1.91%)
Oct 25, 2004 11.26 11.45 10.55 10.99 445,600 +0.25(+2.33%)
Oct 22, 2004 10.91 10.91 10.55 10.74 407,600 +0.05(+0.47%)
Oct 21, 2004 10.51 10.95 10.34 10.69 338,300 +0.11(+1.04%)
Oct 20, 2004 10.29 10.63 10.29 10.58 305,200 +0.57(+5.69%)
Oct 19, 2004 10.02 10.19 9.950 10.01 177,100 +0.07(+0.70%)
Oct 18, 2004 10.27 10.47 9.800 9.940 244,300 -0.22(-2.17%)
Oct 15, 2004 10.11 10.45 10.04 10.16 278,800 +0.08(+0.79%)
Oct 14, 2004 10.28 10.38 9.880 10.08 205,800 -0.07(-0.69%)
Oct 13, 2004 10.20 10.30 9.970 10.15 330,800 -0.24(-2.31%)
Oct 12, 2004 10.60 10.60 10.35 10.39 283,900 -0.54(-4.94%)
Oct 11, 2004 11.00 11.00 10.63 10.93 523,400 -0.02(-0.18%)
Oct 08, 2004 10.54 11.45 10.51 10.95 1,024,100 +0.66(+6.41%)
Oct 07, 2004 10.31 10.66 10.28 10.29 316,100 -0.11(-1.06%)
Oct 06, 2004 10.09 10.44 10.02 10.40 352,100 +0.20(+1.96%)
Oct 05, 2004 9.880 10.33 9.750 10.20 230,500 +0.45(+4.62%)
Oct 04, 2004 9.740 9.860 9.610 9.750 196,900 -0.28(-2.79%)
Oct 01, 2004 9.970 10.14 9.610 10.03 337,400 +0.16(+1.62%)
Sep 30, 2004 9.650 10.05 9.420 9.870 594,700 +0.45(+4.78%)
Sep 29, 2004 9.351 9.450 9.250 9.420 343,000 +0.10(+1.07%)
Sep 28, 2004 9.470 9.470 9.231 9.320 404,700 +0.10(+1.08%)
Sep 27, 2004 9.500 9.660 9.180 9.220 412,800 -0.42(-4.36%)
Sep 24, 2004 9.900 9.910 9.510 9.640 542,600 -0.19(-1.93%)
Sep 23, 2004 9.670 9.950 9.660 9.830 402,100 +0.28(+2.93%)
Sep 22, 2004 9.820 9.820 9.520 9.550 204,000 -0.29(-2.94%)
Sep 21, 2004 9.850 9.890 9.680 9.839 274,300 +0.23(+2.38%)
Sep 20, 2004 9.510 9.700 9.510 9.610 255,500 +0.13(+1.37%)
Sep 17, 2004 9.710 9.720 9.470 9.480 121,700 -0.13(-1.35%)
Sep 16, 2004 9.720 9.800 9.530 9.610 119,500 -0.11(-1.13%)
Sep 15, 2004 9.830 9.830 9.650 9.720 292,400 -0.13(-1.32%)
Sep 14, 2004 9.650 9.900 9.500 9.850 310,200 +0.36(+3.79%)
Sep 13, 2004 9.620 9.620 9.480 9.490 79,000 -0.02(-0.21%)
Sep 10, 2004 9.560 9.650 9.480 9.510 185,000 +0.04(+0.42%)
Sep 09, 2004 9.300 9.470 9.300 9.470 141,900 +0.07(+0.74%)
Sep 08, 2004 9.250 9.420 9.160 9.400 186,073 +0.13(+1.40%)
Sep 07, 2004 9.390 9.400 9.210 9.270 195,003 -0.29(-3.03%)
Sep 03, 2004 9.390 9.560 9.250 9.560 254,800 -0.05(-0.52%)
Sep 02, 2004 9.600 9.660 9.340 9.610 232,700 +0.03(+0.31%)
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.