Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.45 14.56 14.38 14.46 2,029,367 +0.02(+0.17%)
Dec 30, 2004 14.38 14.47 14.35 14.44 2,267,458 +0.07(+0.51%)
Dec 29, 2004 14.41 14.44 14.30 14.36 3,397,826 -0.06(-0.41%)
Dec 28, 2004 14.30 14.52 14.30 14.42 3,858,935 +0.13(+0.93%)
Dec 27, 2004 14.12 14.38 14.10 14.29 4,800,705 +0.21(+1.46%)
Dec 23, 2004 13.86 14.12 13.78 14.08 4,820,665 +0.31(+2.25%)
Dec 22, 2004 13.75 13.82 13.63 13.77 5,631,271 +0.17(+1.26%)
Dec 21, 2004 13.66 13.69 13.50 13.60 2,832,845 +0.02(+0.18%)
Dec 20, 2004 13.60 13.66 13.46 13.58 2,189,859 +0.06(+0.47%)
Dec 17, 2004 13.45 13.59 13.45 13.51 5,146,129 -0.05(-0.40%)
Dec 16, 2004 13.59 13.59 13.49 13.57 1,966,841 -0.05(-0.40%)
Dec 15, 2004 13.65 13.67 13.56 13.62 2,170,103 -0.01(-0.07%)
Dec 14, 2004 13.49 13.69 13.43 13.63 2,803,517 +0.22(+1.65%)
Dec 13, 2004 13.35 13.44 13.28 13.41 1,978,246 +0.17(+1.26%)
Dec 10, 2004 13.24 13.32 13.14 13.24 1,735,268 +0.01(+0.07%)
Dec 09, 2004 12.96 13.26 12.96 13.23 2,091,894 -0.04(-0.33%)
Dec 08, 2004 13.27 13.31 13.21 13.28 4,408,029 +0.07(+0.56%)
Dec 07, 2004 13.36 13.39 13.18 13.20 2,748,119 -0.16(-1.21%)
Dec 06, 2004 13.46 13.50 13.31 13.36 2,251,775 -0.15(-1.13%)
Dec 03, 2004 13.48 13.56 13.41 13.52 2,318,375 +0.06(+0.47%)
Dec 02, 2004 13.40 13.51 13.35 13.45 2,898,020 +0.10(+0.77%)
Dec 01, 2004 13.33 13.40 13.26 13.35 3,391,716 +0.07(+0.52%)
Nov 30, 2004 13.39 13.40 13.24 13.28 2,595,163 -0.07(-0.55%)
Nov 29, 2004 13.42 13.45 13.32 13.35 2,611,049 +0.00(+0.00%)
Nov 26, 2004 13.36 13.42 13.33 13.35 747,876 +0.03(+0.22%)
Nov 24, 2004 13.38 13.41 13.29 13.33 1,350,739 +0.01(+0.11%)
Nov 23, 2004 13.35 13.35 13.19 13.31 1,758,283 +0.01(+0.07%)
Nov 22, 2004 13.43 13.44 13.22 13.30 3,036,515 -0.09(-0.70%)
Nov 19, 2004 13.50 13.52 13.31 13.39 1,771,317 -0.11(-0.80%)
Nov 18, 2004 13.53 13.55 13.39 13.50 1,734,046 -0.02(-0.18%)
Nov 17, 2004 13.58 13.60 13.46 13.53 1,903,703 +0.01(+0.11%)
Nov 16, 2004 13.49 13.60 13.47 13.51 1,817,754 -0.06(-0.43%)
Nov 15, 2004 13.53 13.58 13.41 13.57 3,243,037 -0.24(-1.74%)
Nov 12, 2004 13.69 13.82 13.65 13.81 2,075,397 +0.09(+0.64%)
Nov 11, 2004 13.65 13.76 13.62 13.72 2,508,603 +0.08(+0.58%)
Nov 10, 2004 13.55 13.68 13.53 13.64 2,163,586 +0.09(+0.69%)
Nov 09, 2004 13.52 13.62 13.47 13.55 3,283,160 +0.03(+0.25%)
Nov 08, 2004 13.43 13.56 13.31 13.52 2,874,394 +0.12(+0.88%)
Nov 05, 2004 13.43 13.51 13.35 13.40 2,538,746 -0.00(-0.04%)
Nov 04, 2004 13.21 13.41 13.14 13.40 3,349,352 +0.24(+1.79%)
Nov 03, 2004 13.06 13.18 13.06 13.17 1,916,941 +0.14(+1.09%)
Nov 02, 2004 13.01 13.10 12.96 13.03 2,239,147 +0.01(+0.11%)
Nov 01, 2004 12.98 13.06 12.89 13.01 2,800,462 +0.05(+0.38%)
Oct 29, 2004 12.87 12.99 12.87 12.96 2,200,246 +0.09(+0.69%)
Oct 28, 2004 12.80 12.94 12.71 12.87 2,862,785 -0.09(-0.68%)
Oct 27, 2004 12.76 12.96 12.71 12.96 2,715,124 +0.20(+1.58%)
Oct 26, 2004 12.56 12.76 12.52 12.76 2,049,531 +0.20(+1.56%)
Oct 25, 2004 12.58 12.63 12.46 12.56 3,055,253 -0.01(-0.12%)
Oct 22, 2004 12.64 12.71 12.56 12.58 1,756,449 -0.07(-0.58%)
Oct 21, 2004 12.61 12.70 12.57 12.65 1,951,565 -0.01(-0.08%)
Oct 20, 2004 12.72 12.72 12.56 12.66 2,510,232 -0.07(-0.58%)
Oct 19, 2004 12.77 12.85 12.71 12.74 1,405,119 -0.04(-0.31%)
Oct 18, 2004 12.81 12.89 12.74 12.78 1,929,162 -0.04(-0.31%)
Oct 15, 2004 12.74 12.84 12.68 12.81 2,558,298 +0.12(+0.97%)
Oct 14, 2004 12.69 12.78 12.60 12.69 1,519,581 +0.06(+0.47%)
Oct 13, 2004 12.77 12.81 12.58 12.63 1,785,574 -0.14(-1.08%)
Oct 12, 2004 12.72 12.80 12.66 12.77 1,821,217 +0.00(+0.04%)
Oct 11, 2004 12.73 12.80 12.72 12.77 1,302,469 +0.02(+0.15%)
Oct 08, 2004 12.74 12.84 12.67 12.75 1,742,396 +0.01(+0.12%)
Oct 07, 2004 12.87 12.88 12.73 12.73 1,655,837 -0.13(-1.03%)
Oct 06, 2004 12.87 12.88 12.79 12.86 2,473,572 -0.01(-0.04%)
Oct 05, 2004 12.83 12.94 12.80 12.87 2,124,685 +0.00(+0.00%)
Oct 04, 2004 12.72 12.89 12.70 12.87 2,710,440 +0.17(+1.35%)
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.