Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.06 14.45 14.00 14.45 1,800 +0.02(+0.14%)
Nov 29, 2004 14.01 14.43 14.01 14.43 1,600 +0.42(+3.00%)
Nov 26, 2004 13.75 14.01 13.25 14.01 4,500 +0.26(+1.89%)
Nov 24, 2004 13.74 13.75 13.74 13.75 1,100 -0.03(-0.22%)
Nov 23, 2004 13.78 13.78 13.78 13.78 100 +0.00(+0.00%)
Nov 22, 2004 13.70 13.80 13.25 13.78 3,200 +0.49(+3.69%)
Nov 19, 2004 13.49 13.53 13.26 13.29 6,700 -0.04(-0.30%)
Nov 18, 2004 14.45 14.45 13.25 13.33 5,800 -1.07(-7.43%)
Nov 17, 2004 16.92 16.92 14.08 14.40 15,600 -0.74(-4.89%)
Nov 16, 2004 14.45 16.99 14.45 15.14 54,400 +0.94(+6.62%)
Nov 15, 2004 14.20 14.20 14.20 14.20 900 +0.00(+0.00%)
Nov 12, 2004 13.63 14.20 13.63 14.20 700 -0.03(-0.21%)
Nov 11, 2004 13.97 14.24 13.68 14.23 1,900 -0.07(-0.49%)
Nov 10, 2004 14.10 14.30 13.75 14.30 1,200 -0.40(-2.72%)
Nov 09, 2004 14.70 14.70 14.70 14.70 100 +0.00(+0.00%)
Nov 08, 2004 14.36 14.70 14.36 14.70 900 -0.10(-0.68%)
Nov 05, 2004 13.08 14.80 12.72 14.80 6,400 +0.08(+0.54%)
Nov 04, 2004 14.12 14.72 14.05 14.72 900 -0.08(-0.54%)
Nov 03, 2004 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Nov 02, 2004 13.77 14.80 13.77 14.80 600 -0.09(-0.60%)
Nov 01, 2004 13.61 14.89 13.58 14.89 1,100 +0.61(+4.27%)
Oct 29, 2004 14.20 14.28 14.05 14.28 1,500 +0.08(+0.56%)
Oct 28, 2004 13.35 14.20 13.35 14.20 2,400 +0.00(+0.00%)
Oct 27, 2004 14.00 14.20 14.00 14.20 900 +0.20(+1.43%)
Oct 26, 2004 13.67 14.01 13.67 14.00 4,600 +0.50(+3.70%)
Oct 25, 2004 13.50 13.50 13.50 13.50 200 +0.00(+0.00%)
Oct 22, 2004 13.49 13.50 13.48 13.50 1,100 +0.01(+0.07%)
Oct 21, 2004 13.49 13.49 13.49 13.49 100 +0.07(+0.52%)
Oct 20, 2004 13.02 13.42 13.02 13.42 200 -0.08(-0.59%)
Oct 19, 2004 12.59 13.50 12.59 13.50 1,000 +0.50(+3.85%)
Oct 18, 2004 13.25 13.25 13.00 13.00 800 +0.00(+0.00%)
Oct 15, 2004 13.00 13.00 13.00 13.00 300 +0.00(+0.00%)
Oct 14, 2004 12.65 13.00 12.50 13.00 1,800 +0.07(+0.54%)
Oct 13, 2004 12.93 12.93 12.93 12.93 200 +0.39(+3.11%)
Oct 12, 2004 12.56 12.56 12.53 12.54 500 -0.31(-2.41%)
Oct 11, 2004 13.59 13.59 12.65 12.85 2,300 +0.12(+0.94%)
Oct 08, 2004 13.50 13.50 12.72 12.73 7,200 -0.77(-5.70%)
Oct 07, 2004 13.56 13.78 13.50 13.50 7,400 -0.30(-2.17%)
Oct 06, 2004 12.77 13.80 12.77 13.80 3,000 +1.06(+8.32%)
Oct 05, 2004 12.64 12.74 12.64 12.74 700 +0.04(+0.31%)
Oct 04, 2004 13.84 13.84 12.10 12.70 1,700 +0.13(+1.03%)
Oct 01, 2004 12.55 13.35 12.53 12.57 3,200 -0.62(-4.70%)
Sep 30, 2004 12.96 13.19 12.93 13.19 1,400 +0.23(+1.77%)
Sep 29, 2004 12.06 13.34 12.06 12.96 2,800 +0.11(+0.86%)
Sep 28, 2004 13.40 13.42 12.40 12.85 3,500 -0.14(-1.08%)
Sep 27, 2004 13.10 13.10 12.58 12.99 3,100 -0.01(-0.08%)
Sep 24, 2004 13.32 13.32 12.80 13.00 4,900 -0.08(-0.61%)
Sep 23, 2004 13.12 13.12 13.08 13.08 1,300 +0.42(+3.31%)
Sep 22, 2004 12.90 13.00 12.55 12.66 1,000 -0.64(-4.80%)
Sep 21, 2004 13.15 13.37 13.11 13.30 3,100 -0.19(-1.41%)
Sep 20, 2004 13.49 13.49 13.49 13.49 0 +0.00(+0.00%)
Sep 17, 2004 12.51 13.49 12.51 13.49 2,200 +0.66(+5.14%)
Sep 16, 2004 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Sep 15, 2004 13.51 13.54 12.83 12.83 700 -0.07(-0.54%)
Sep 14, 2004 12.36 13.54 12.26 12.90 5,600 +0.24(+1.90%)
Sep 13, 2004 12.66 12.66 12.66 12.66 300 -0.00(-0.01%)
Sep 10, 2004 12.75 12.75 12.66 12.66 300 -0.09(-0.70%)
Sep 09, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 08, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 07, 2004 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 03, 2004 12.75 12.75 12.75 12.75 1,000 +0.09(+0.71%)
Sep 02, 2004 12.66 12.66 12.66 12.66 100 -0.30(-2.31%)
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.