Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 11.32 11.36 11.14 11.16 24,164,096 -0.14(-1.21%)
Dec 30, 2004 11.28 11.36 11.25 11.30 23,428,266 +0.02(+0.17%)
Dec 29, 2004 11.15 11.36 11.14 11.28 43,041,368 +0.14(+1.21%)
Dec 28, 2004 10.87 11.15 10.86 11.15 39,380,456 +0.32(+2.92%)
Dec 27, 2004 10.94 10.99 10.82 10.83 30,424,384 -0.05(-0.43%)
Dec 23, 2004 10.91 10.92 10.84 10.88 22,028,522 -0.01(-0.06%)
Dec 22, 2004 10.91 10.96 10.80 10.88 31,272,256 -0.03(-0.25%)
Dec 21, 2004 10.99 11.00 10.81 10.91 40,429,484 -0.09(-0.83%)
Dec 20, 2004 11.06 11.15 10.94 11.00 40,080,332 -0.01(-0.09%)
Dec 17, 2004 11.07 11.14 11.00 11.01 36,410,040 -0.09(-0.82%)
Dec 16, 2004 11.22 11.25 11.03 11.10 35,290,140 -0.16(-1.44%)
Dec 15, 2004 11.27 11.34 11.19 11.26 40,295,556 +0.11(+1.02%)
Dec 14, 2004 11.11 11.18 11.01 11.15 31,736,580 +0.02(+0.18%)
Dec 13, 2004 11.02 11.15 10.95 11.13 33,951,364 +0.15(+1.39%)
Dec 10, 2004 11.12 11.16 10.97 10.98 37,301,684 -0.17(-1.56%)
Dec 09, 2004 10.92 11.17 10.88 11.15 45,031,028 +0.15(+1.41%)
Dec 08, 2004 10.96 11.02 10.79 11.00 52,299,172 +0.07(+0.61%)
Dec 07, 2004 11.18 11.18 10.91 10.93 42,952,256 -0.23(-2.08%)
Dec 06, 2004 11.15 11.22 11.08 11.16 31,274,862 -0.01(-0.06%)
Dec 03, 2004 11.22 11.26 11.08 11.17 48,774,276 -0.05(-0.49%)
Dec 02, 2004 10.91 11.24 10.89 11.22 57,507,828 +0.31(+2.80%)
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.