Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 11.05 11.29 11.05 11.10 138,488 -0.03(-0.24%)
Dec 30, 2004 11.28 11.30 11.02 11.13 180,310 -0.13(-1.16%)
Dec 29, 2004 11.30 11.32 11.22 11.26 140,689 -0.08(-0.72%)
Dec 28, 2004 11.09 11.34 11.09 11.34 193,700 +0.22(+2.01%)
Dec 27, 2004 11.18 11.25 11.04 11.12 127,666 -0.09(-0.83%)
Dec 23, 2004 11.18 11.29 11.15 11.21 196,635 +0.01(+0.05%)
Dec 22, 2004 11.05 11.20 11.05 11.20 280,462 +0.10(+0.93%)
Dec 21, 2004 10.90 11.11 10.85 11.10 270,190 +0.09(+0.84%)
Dec 20, 2004 11.20 11.26 10.94 11.01 237,173 -0.22(-1.99%)
Dec 17, 2004 10.85 11.25 10.84 11.23 980,058 +0.34(+3.10%)
Dec 16, 2004 11.22 11.22 10.85 10.89 408,862 -0.27(-2.44%)
Dec 15, 2004 11.04 11.18 10.99 11.17 288,533 +0.23(+2.09%)
Dec 14, 2004 11.31 11.31 10.91 10.94 497,458 -0.38(-3.33%)
Dec 13, 2004 11.05 11.36 11.05 11.31 570,279 +0.27(+2.47%)
Dec 10, 2004 11.19 11.25 10.96 11.04 569,912 -0.04(-0.39%)
Dec 09, 2004 11.40 11.41 11.07 11.08 272,941 -0.35(-3.05%)
Dec 08, 2004 11.23 11.46 11.18 11.43 229,285 +0.17(+1.55%)
Dec 07, 2004 11.39 11.52 11.26 11.26 206,907 -0.14(-1.20%)
Dec 06, 2004 11.70 11.70 11.37 11.39 244,693 -0.31(-2.65%)
Dec 03, 2004 11.85 11.85 11.67 11.70 243,226 -0.25(-2.10%)
Dec 02, 2004 11.60 11.99 11.50 11.96 358,052 +0.37(+3.20%)
Dec 01, 2004 11.61 11.77 11.56 11.58 378,413 +0.01(+0.09%)
Nov 30, 2004 11.78 11.78 11.57 11.57 278,627 -0.21(-1.76%)
Nov 29, 2004 11.56 11.80 11.56 11.78 318,615 +0.06(+0.51%)
Nov 26, 2004 11.71 11.75 11.69 11.72 49,709 +0.03(+0.23%)
Nov 24, 2004 11.86 11.90 11.68 11.69 154,997 -0.09(-0.74%)
Nov 23, 2004 11.86 11.91 11.75 11.78 151,878 -0.06(-0.51%)
Nov 22, 2004 11.58 11.86 11.58 11.84 177,191 +0.04(+0.37%)
Nov 19, 2004 11.95 11.97 11.73 11.80 126,198 -0.15(-1.23%)
Nov 18, 2004 11.93 11.96 11.86 11.94 110,057 +0.01(+0.05%)
Nov 17, 2004 11.74 12.03 11.74 11.94 280,462 +0.20(+1.72%)
Nov 16, 2004 11.69 11.79 11.67 11.74 104,003 -0.15(-1.24%)
Nov 15, 2004 11.94 11.98 11.80 11.88 208,925 -0.06(-0.50%)
Nov 12, 2004 11.58 12.02 11.52 11.94 422,619 +0.33(+2.86%)
Nov 11, 2004 11.42 11.61 11.40 11.61 171,872 +0.21(+1.87%)
Nov 10, 2004 11.39 11.67 11.37 11.40 177,558 +0.02(+0.14%)
Nov 09, 2004 11.41 11.46 11.38 11.38 224,516 -0.07(-0.57%)
Nov 08, 2004 11.48 11.62 11.45 11.45 227,818 -0.11(-0.94%)
Nov 05, 2004 11.54 11.62 11.48 11.56 397,673 +0.01(+0.05%)
Nov 04, 2004 11.25 11.55 11.20 11.55 434,542 +0.28(+2.47%)
Nov 03, 2004 11.15 11.29 11.15 11.27 507,546 +0.17(+1.57%)
Nov 02, 2004 11.20 11.25 11.09 11.10 282,663 -0.09(-0.83%)
Nov 01, 2004 11.20 11.21 11.12 11.19 261,569 +0.00(+0.00%)
Oct 29, 2004 11.26 11.26 11.19 11.19 188,014 -0.06(-0.53%)
Oct 28, 2004 11.21 11.26 11.21 11.25 312,929 -0.01(-0.05%)
Oct 27, 2004 11.31 11.43 11.21 11.26 392,537 -0.03(-0.24%)
Oct 26, 2004 11.31 11.38 11.21 11.29 204,155 +0.13(+1.17%)
Oct 25, 2004 11.08 11.26 11.06 11.15 226,167 +0.07(+0.64%)
Oct 22, 2004 11.27 11.33 11.07 11.08 203,789 -0.22(-1.93%)
Oct 21, 2004 11.39 11.39 11.27 11.30 201,404 -0.04(-0.38%)
Oct 20, 2004 11.40 11.40 11.29 11.35 313,662 -0.04(-0.38%)
Oct 19, 2004 11.48 11.50 11.31 11.39 219,013 -0.06(-0.52%)
Oct 18, 2004 11.55 11.55 11.31 11.45 334,390 -0.10(-0.90%)
Oct 15, 2004 11.79 11.79 11.19 11.55 688,040 -0.26(-2.22%)
Oct 14, 2004 11.99 11.99 11.79 11.81 132,618 -0.14(-1.19%)
Oct 13, 2004 12.21 12.21 11.86 11.96 208,007 -0.20(-1.62%)
Oct 12, 2004 12.21 12.22 12.05 12.15 233,504 -0.14(-1.15%)
Oct 11, 2004 11.87 12.32 11.87 12.29 141,056 +0.31(+2.59%)
Oct 08, 2004 12.09 12.13 11.94 11.98 146,742 -0.14(-1.17%)
Oct 07, 2004 12.28 12.33 12.12 12.12 99,968 -0.20(-1.64%)
Oct 06, 2004 12.31 12.33 12.20 12.33 147,659 +0.02(+0.13%)
Oct 05, 2004 12.30 12.35 12.24 12.31 138,855 -0.08(-0.62%)
Oct 04, 2004 12.37 12.44 12.29 12.39 188,197 +0.13(+1.02%)
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.