Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.982 7.037 6.938 7.027 684,400 +0.05(+0.79%)
Oct 28, 2004 6.912 6.975 6.900 6.973 651,200 +0.04(+0.50%)
Oct 27, 2004 6.800 6.942 6.785 6.938 760,000 +0.14(+2.06%)
Oct 26, 2004 6.737 6.830 6.620 6.798 1,065,200 +0.10(+1.46%)
Oct 25, 2004 6.643 6.720 6.612 6.700 670,000 +0.01(+0.11%)
Oct 22, 2004 6.718 6.777 6.675 6.692 750,000 -0.03(-0.37%)
Oct 21, 2004 6.650 6.732 6.620 6.718 1,014,800 +0.05(+0.75%)
Oct 20, 2004 6.625 6.692 6.590 6.668 960,800 +0.01(+0.11%)
Oct 19, 2004 6.625 6.720 6.625 6.660 801,600 +0.03(+0.38%)
Oct 18, 2004 6.575 6.673 6.550 6.635 698,800 +0.04(+0.57%)
Oct 15, 2004 6.562 6.635 6.555 6.598 724,400 +0.05(+0.80%)
Oct 14, 2004 6.628 6.652 6.545 6.545 809,200 -0.03(-0.46%)
Oct 13, 2004 6.620 6.625 6.550 6.575 551,600 -0.04(-0.68%)
Oct 12, 2004 6.612 6.643 6.593 6.620 938,800 -0.04(-0.53%)
Oct 11, 2004 6.652 6.700 6.645 6.655 1,022,800 +0.00(+0.04%)
Oct 08, 2004 6.615 6.683 6.577 6.652 1,240,800 +0.04(+0.68%)
Oct 07, 2004 6.668 6.692 6.607 6.607 654,800 -0.09(-1.38%)
Oct 06, 2004 6.675 6.710 6.657 6.700 420,400 -0.01(-0.19%)
Oct 05, 2004 6.742 6.787 6.695 6.713 490,000 -0.05(-0.70%)
Oct 04, 2004 6.720 6.800 6.718 6.760 735,600 +0.04(+0.60%)
Oct 01, 2004 6.713 6.770 6.690 6.720 860,400 +0.02(+0.37%)
Sep 30, 2004 6.633 6.758 6.612 6.695 1,012,000 +0.05(+0.79%)
Sep 29, 2004 6.605 6.675 6.570 6.643 694,800 +0.03(+0.42%)
Sep 28, 2004 6.650 6.688 6.603 6.615 725,200 +0.01(+0.15%)
Sep 27, 2004 6.678 6.697 6.600 6.605 682,800 -0.07(-1.09%)
Sep 24, 2004 6.588 6.713 6.585 6.678 702,000 +0.08(+1.25%)
Sep 23, 2004 6.615 6.655 6.588 6.595 1,237,200 -0.05(-0.75%)
Sep 22, 2004 6.697 6.705 6.643 6.645 566,000 -0.08(-1.15%)
Sep 21, 2004 6.785 6.798 6.720 6.723 867,600 -0.06(-0.92%)
Sep 20, 2004 6.737 6.822 6.675 6.785 1,128,400 +0.03(+0.44%)
Sep 17, 2004 6.782 6.872 6.755 6.755 1,796,400 -0.07(-1.03%)
Sep 16, 2004 6.838 6.840 6.798 6.825 688,800 +0.03(+0.44%)
Sep 15, 2004 6.923 6.923 6.772 6.795 1,434,000 -0.11(-1.59%)
Sep 14, 2004 6.893 6.940 6.888 6.905 1,203,600 +0.02(+0.22%)
Sep 13, 2004 7.013 7.013 6.883 6.890 1,229,600 -0.08(-1.18%)
Sep 10, 2004 6.945 7.000 6.923 6.973 1,737,600 -0.04(-0.50%)
Sep 09, 2004 6.930 7.037 6.890 7.008 1,389,200 +0.08(+1.12%)
Sep 08, 2004 7.015 7.015 6.827 6.930 1,620,000 -0.08(-1.21%)
Sep 07, 2004 6.973 7.015 6.920 7.015 860,000 +0.10(+1.48%)
Sep 03, 2004 6.952 6.957 6.875 6.912 1,146,400 -0.03(-0.40%)
Sep 02, 2004 6.770 6.982 6.755 6.940 1,530,400 +0.17(+2.51%)
Sep 01, 2004 6.675 6.770 6.640 6.770 1,290,800 +0.09(+1.42%)
Aug 31, 2004 6.688 6.713 6.645 6.675 2,188,000 +0.00(+0.04%)
Aug 30, 2004 6.747 6.747 6.625 6.673 1,824,800 -0.07(-1.11%)
Aug 27, 2004 6.588 6.747 6.577 6.747 2,141,600 +0.17(+2.55%)
Aug 26, 2004 6.650 6.675 6.580 6.580 1,443,200 -0.05(-0.79%)
Aug 25, 2004 6.625 6.647 6.585 6.633 1,202,000 +0.01(+0.11%)
Aug 24, 2004 6.580 6.635 6.525 6.625 1,478,800 +0.05(+0.72%)
Aug 23, 2004 6.525 6.577 6.500 6.577 1,818,800 +0.08(+1.19%)
Aug 20, 2004 6.588 6.588 6.410 6.500 3,397,200 -0.12(-1.85%)
Aug 19, 2004 6.750 6.753 6.285 6.622 6,491,600 -0.41(-5.86%)
Aug 18, 2004 6.862 7.075 6.800 7.035 1,290,000 +0.12(+1.70%)
Aug 17, 2004 7.013 7.075 6.900 6.918 891,600 -0.13(-1.88%)
Aug 16, 2004 6.925 7.062 6.840 7.050 935,200 +0.16(+2.29%)
Aug 13, 2004 6.925 7.000 6.888 6.893 827,200 -0.07(-1.01%)
Aug 12, 2004 7.072 7.080 6.952 6.963 780,800 -0.16(-2.25%)
Aug 11, 2004 7.037 7.140 6.938 7.122 1,834,400 +0.02(+0.32%)
Aug 10, 2004 6.987 7.112 6.960 7.100 1,107,600 +0.17(+2.38%)
Aug 09, 2004 6.978 7.018 6.900 6.935 935,200 +0.01(+0.11%)
Aug 06, 2004 7.105 7.105 6.925 6.928 1,273,600 -0.18(-2.50%)
Aug 05, 2004 7.250 7.250 7.103 7.105 664,400 -0.13(-1.86%)
Aug 04, 2004 7.287 7.300 7.138 7.240 1,040,400 -0.07(-0.99%)
Aug 03, 2004 7.450 7.450 7.287 7.312 636,800 -0.11(-1.52%)
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.