Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 7.375 7.445 7.365 7.425 962,000 +0.00(+0.07%)
Jul 30, 2004 7.362 7.438 7.360 7.420 1,368,000 +0.04(+0.61%)
Jul 29, 2004 7.305 7.418 7.280 7.375 1,340,000 +0.09(+1.27%)
Jul 28, 2004 7.293 7.345 7.258 7.282 1,549,200 -0.01(-0.14%)
Jul 27, 2004 7.150 7.320 7.140 7.293 1,244,400 +0.17(+2.39%)
Jul 26, 2004 7.287 7.325 7.000 7.122 2,233,200 -0.14(-1.96%)
Jul 23, 2004 7.350 7.380 7.258 7.265 801,600 -0.11(-1.52%)
Jul 22, 2004 7.400 7.475 7.372 7.378 1,049,600 +0.00(+0.03%)
Jul 21, 2004 7.572 7.572 7.375 7.375 768,800 -0.22(-2.96%)
Jul 20, 2004 7.500 7.600 7.475 7.600 912,000 +0.13(+1.74%)
Jul 19, 2004 7.525 7.537 7.460 7.470 767,200 -0.06(-0.73%)
Jul 16, 2004 7.675 7.675 7.500 7.525 728,800 -0.10(-1.28%)
Jul 15, 2004 7.643 7.643 7.503 7.622 783,200 +0.11(+1.43%)
Jul 14, 2004 7.513 7.580 7.505 7.515 448,000 -0.04(-0.50%)
Jul 13, 2004 7.700 7.702 7.527 7.553 505,200 -0.10(-1.34%)
Jul 12, 2004 7.600 7.662 7.565 7.655 682,400 +0.03(+0.39%)
Jul 09, 2004 7.645 7.655 7.600 7.625 636,800 -0.02(-0.29%)
Jul 08, 2004 7.582 7.678 7.582 7.647 877,200 +0.07(+0.86%)
Jul 07, 2004 7.688 7.700 7.572 7.582 778,400 -0.11(-1.37%)
Jul 06, 2004 7.673 7.697 7.643 7.688 766,800 +0.01(+0.20%)
Jul 02, 2004 7.755 7.787 7.673 7.673 618,800 -0.14(-1.76%)
Jul 01, 2004 7.825 7.857 7.785 7.810 988,400 +0.03(+0.45%)
Jun 30, 2004 7.750 7.835 7.750 7.775 1,654,000 -0.00(-0.03%)
Jun 29, 2004 7.750 7.777 7.713 7.777 733,600 +0.05(+0.71%)
Jun 28, 2004 7.970 7.970 7.713 7.723 1,540,800 -0.18(-2.34%)
Jun 25, 2004 7.737 7.950 7.700 7.907 2,216,400 +0.18(+2.40%)
Jun 24, 2004 7.548 7.723 7.515 7.723 1,830,000 +0.22(+2.97%)
Jun 23, 2004 7.475 7.522 7.430 7.500 1,321,200 +0.03(+0.40%)
Jun 22, 2004 7.438 7.495 7.425 7.470 1,330,800 +0.04(+0.61%)
Jun 21, 2004 7.325 7.492 7.320 7.425 1,260,400 +0.03(+0.41%)
Jun 18, 2004 7.487 7.508 7.395 7.395 956,400 -0.15(-2.02%)
Jun 17, 2004 7.562 7.598 7.497 7.548 699,600 -0.05(-0.69%)
Jun 16, 2004 7.650 7.670 7.535 7.600 918,800 -0.02(-0.23%)
Jun 15, 2004 7.625 7.657 7.590 7.617 1,100,800 +0.03(+0.40%)
Jun 14, 2004 7.662 7.680 7.545 7.588 935,200 -0.06(-0.78%)
Jun 10, 2004 7.725 7.725 7.633 7.647 626,400 -0.01(-0.20%)
Jun 09, 2004 7.763 7.888 7.633 7.662 1,031,200 -0.10(-1.22%)
Jun 08, 2004 7.750 7.787 7.662 7.758 814,800 +0.01(+0.10%)
Jun 07, 2004 7.775 7.775 7.713 7.750 525,600 +0.04(+0.45%)
Jun 04, 2004 7.737 7.753 7.673 7.715 796,000 +0.02(+0.26%)
Jun 03, 2004 7.787 7.800 7.695 7.695 654,000 -0.08(-1.06%)
Jun 02, 2004 7.838 7.838 7.750 7.777 755,200 -0.02(-0.26%)
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.