MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 11.92 11.92 11.75 11.76 348,000 -0.13(-1.09%)
Nov 29, 2004 11.95 12.03 11.73 11.89 425,700 +0.00(+0.00%)
Nov 26, 2004 11.94 12.04 11.85 11.89 151,400 -0.01(-0.08%)
Nov 24, 2004 11.51 11.94 11.50 11.90 344,600 +0.28(+2.41%)
Nov 23, 2004 11.56 11.72 11.47 11.62 328,600 -0.04(-0.34%)
Nov 22, 2004 11.60 11.71 11.38 11.66 614,500 +0.07(+0.60%)
Nov 19, 2004 11.89 11.90 11.54 11.59 1,229,500 -0.40(-3.34%)
Nov 18, 2004 11.94 12.35 11.89 11.99 2,432,100 +0.00(+0.00%)
Nov 17, 2004 11.83 12.06 11.83 11.99 1,424,300 +0.18(+1.52%)
Nov 16, 2004 11.77 11.89 11.73 11.81 499,100 -0.06(-0.51%)
Nov 15, 2004 11.76 11.93 11.71 11.87 723,400 +0.11(+0.94%)
Nov 12, 2004 11.50 11.78 11.35 11.76 1,154,900 +0.36(+3.16%)
Nov 11, 2004 11.36 11.50 11.20 11.40 990,200 +0.14(+1.24%)
Nov 10, 2004 11.06 11.27 10.89 11.26 2,550,000 +0.29(+2.64%)
Nov 09, 2004 11.00 11.19 10.90 10.97 1,015,800 +0.19(+1.76%)
Nov 08, 2004 10.84 10.90 10.73 10.78 743,300 +0.01(+0.09%)
Nov 05, 2004 10.60 10.80 10.54 10.77 516,600 +0.17(+1.60%)
Nov 04, 2004 10.55 10.65 10.51 10.60 669,900 -0.01(-0.09%)
Nov 03, 2004 10.50 10.71 10.50 10.61 1,126,900 +0.20(+1.92%)
Nov 02, 2004 10.50 10.55 10.34 10.41 568,100 -0.03(-0.29%)
Nov 01, 2004 10.47 10.56 10.37 10.44 726,400 +0.01(+0.10%)
Oct 29, 2004 10.56 10.60 10.41 10.43 486,700 -0.13(-1.23%)
Oct 28, 2004 10.54 10.60 10.46 10.56 489,600 +0.02(+0.19%)
Oct 27, 2004 10.34 10.59 10.34 10.54 998,500 +0.29(+2.83%)
Oct 26, 2004 10.44 10.46 10.21 10.25 623,800 -0.29(-2.75%)
Oct 25, 2004 10.19 10.54 10.12 10.54 680,700 +0.32(+3.13%)
Oct 22, 2004 10.50 10.58 10.18 10.22 717,800 -0.26(-2.48%)
Oct 21, 2004 10.60 10.66 10.44 10.48 1,351,900 -0.12(-1.13%)
Oct 20, 2004 9.780 10.80 9.590 10.60 3,241,500 +1.32(+14.22%)
Oct 19, 2004 9.400 9.740 9.280 9.280 1,331,100 -0.32(-3.33%)
Oct 18, 2004 9.980 9.980 9.600 9.600 849,700 -0.28(-2.83%)
Oct 15, 2004 9.880 10.04 9.880 9.880 768,300 +0.01(+0.10%)
Oct 14, 2004 10.02 10.04 9.870 9.870 464,800 -0.15(-1.50%)
Oct 13, 2004 10.00 10.10 9.980 10.02 803,800 +0.02(+0.20%)
Oct 12, 2004 10.10 10.10 9.930 10.00 688,500 -0.01(-0.10%)
Oct 11, 2004 10.17 10.26 10.01 10.01 541,100 -0.06(-0.60%)
Oct 08, 2004 10.45 10.55 10.07 10.07 921,300 -0.34(-3.27%)
Oct 07, 2004 10.70 10.72 10.40 10.41 790,900 -0.34(-3.16%)
Oct 06, 2004 10.78 10.92 10.68 10.75 435,700 -0.03(-0.28%)
Oct 05, 2004 11.00 11.02 10.75 10.78 581,700 -0.16(-1.46%)
Oct 04, 2004 10.63 10.94 10.62 10.94 671,700 +0.49(+4.69%)
Oct 01, 2004 10.70 10.70 10.45 10.45 1,003,500 -0.12(-1.14%)
Sep 30, 2004 10.56 10.72 10.52 10.57 363,600 -0.04(-0.38%)
Sep 29, 2004 10.39 10.65 10.37 10.61 474,300 +0.18(+1.73%)
Sep 28, 2004 10.68 10.73 10.40 10.43 560,100 -0.20(-1.88%)
Sep 27, 2004 10.73 10.81 10.55 10.63 593,600 -0.20(-1.85%)
Sep 24, 2004 10.88 11.00 10.81 10.83 379,300 -0.09(-0.82%)
Sep 23, 2004 10.82 10.92 10.75 10.92 339,100 +0.09(+0.83%)
Sep 22, 2004 11.12 11.12 10.77 10.83 740,900 -0.29(-2.61%)
Sep 21, 2004 10.73 11.15 10.73 11.12 1,006,400 +0.40(+3.73%)
Sep 20, 2004 9.850 10.81 9.850 10.72 706,700 +0.04(+0.37%)
Sep 17, 2004 10.67 10.70 10.50 10.68 721,800 +0.19(+1.81%)
Sep 16, 2004 10.15 10.62 10.12 10.49 997,700 +0.19(+1.84%)
Sep 15, 2004 11.00 11.00 10.30 10.30 3,243,700 -2.00(-16.26%)
Sep 14, 2004 12.24 12.34 11.87 12.30 354,400 +0.06(+0.49%)
Sep 13, 2004 12.18 12.31 12.15 12.24 523,100 +0.07(+0.58%)
Sep 10, 2004 12.27 12.33 12.10 12.17 411,100 -0.10(-0.81%)
Sep 09, 2004 12.10 12.33 12.03 12.27 614,900 +0.17(+1.40%)
Sep 08, 2004 12.60 12.65 12.07 12.10 677,200 -0.40(-3.20%)
Sep 07, 2004 12.40 12.51 12.27 12.50 646,300 +0.30(+2.46%)
Sep 03, 2004 12.15 12.25 12.08 12.20 403,100 -0.02(-0.16%)
Sep 02, 2004 12.18 12.23 12.07 12.22 446,900 +0.05(+0.41%)
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.
TOP
Email a Story