Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.840 6.878 6.817 6.857 399,200 +0.07(+1.03%)
Oct 28, 2004 6.772 6.822 6.755 6.787 1,151,200 +0.08(+1.27%)
Oct 27, 2004 6.670 6.713 6.600 6.702 466,400 +0.00(+0.00%)
Oct 26, 2004 6.665 6.702 6.582 6.702 495,600 +0.05(+0.75%)
Oct 25, 2004 6.622 6.655 6.588 6.652 646,000 +0.08(+1.26%)
Oct 22, 2004 6.633 6.652 6.570 6.570 3,173,600 -0.21(-3.03%)
Oct 21, 2004 6.692 6.775 6.680 6.775 1,550,400 +0.11(+1.69%)
Oct 20, 2004 6.660 6.688 6.635 6.662 597,200 +0.06(+0.91%)
Oct 19, 2004 6.673 6.680 6.588 6.603 418,400 +0.00(+0.00%)
Oct 18, 2004 6.562 6.607 6.535 6.603 395,600 +0.00(+0.04%)
Oct 15, 2004 6.555 6.638 6.525 6.600 664,400 +0.11(+1.77%)
Oct 14, 2004 6.520 6.540 6.460 6.485 1,560,800 -0.02(-0.27%)
Oct 13, 2004 6.577 6.580 6.475 6.503 1,398,000 -0.05(-0.84%)
Oct 12, 2004 6.572 6.580 6.487 6.558 1,763,200 -0.14(-2.09%)
Oct 11, 2004 6.700 6.715 6.675 6.697 592,800 +0.01(+0.19%)
Oct 08, 2004 6.718 6.765 6.665 6.685 451,600 -0.01(-0.15%)
Oct 07, 2004 6.713 6.737 6.673 6.695 1,227,200 +0.01(+0.15%)
Oct 06, 2004 6.638 6.692 6.617 6.685 274,000 +0.00(+0.04%)
Oct 05, 2004 6.675 6.718 6.640 6.683 547,600 +0.01(+0.11%)
Oct 04, 2004 6.625 6.723 6.625 6.675 864,000 +0.05(+0.79%)
Oct 01, 2004 6.527 6.633 6.525 6.622 1,179,200 +0.19(+2.95%)
Sep 30, 2004 6.438 6.480 6.380 6.433 368,400 +0.00(+0.08%)
Sep 29, 2004 6.457 6.470 6.400 6.428 666,000 -0.01(-0.16%)
Sep 28, 2004 6.440 6.447 6.388 6.438 541,200 +0.06(+0.90%)
Sep 27, 2004 6.425 6.450 6.380 6.380 1,140,400 -0.04(-0.62%)
Sep 24, 2004 6.320 6.518 6.317 6.420 1,785,600 +0.18(+2.93%)
Sep 23, 2004 6.280 6.293 6.210 6.237 273,600 -0.03(-0.44%)
Sep 22, 2004 6.310 6.310 6.255 6.265 493,600 -0.03(-0.44%)
Sep 21, 2004 6.253 6.308 6.213 6.293 495,200 +0.14(+2.19%)
Sep 20, 2004 6.122 6.207 6.103 6.157 2,259,200 -0.12(-1.87%)
Sep 17, 2004 6.293 6.293 6.210 6.275 1,865,600 -0.05(-0.87%)
Sep 16, 2004 6.287 6.353 6.287 6.330 1,172,800 -0.06(-0.90%)
Sep 15, 2004 6.487 6.487 6.353 6.388 1,166,400 -0.19(-2.85%)
Sep 14, 2004 6.590 6.630 6.543 6.575 460,800 -0.05(-0.75%)
Sep 13, 2004 6.593 6.688 6.588 6.625 684,400 +0.11(+1.69%)
Sep 10, 2004 6.410 6.525 6.397 6.515 629,600 +0.16(+2.56%)
Sep 09, 2004 6.343 6.372 6.308 6.353 349,200 +0.03(+0.51%)
Sep 08, 2004 6.275 6.345 6.275 6.320 388,800 +0.03(+0.48%)
Sep 07, 2004 6.277 6.315 6.260 6.290 420,400 +0.08(+1.21%)
Sep 03, 2004 6.228 6.258 6.213 6.215 516,800 -0.00(-0.08%)
Sep 02, 2004 6.160 6.242 6.145 6.220 342,800 +0.09(+1.51%)
Sep 01, 2004 6.157 6.165 6.088 6.128 1,115,200 -0.09(-1.45%)
Aug 31, 2004 6.162 6.218 6.117 6.218 635,600 -0.04(-0.68%)
Aug 30, 2004 6.265 6.300 6.247 6.260 372,800 -0.04(-0.71%)
Aug 27, 2004 6.282 6.315 6.263 6.305 218,400 +0.00(+0.04%)
Aug 26, 2004 6.310 6.343 6.255 6.303 547,600 +0.04(+0.72%)
Aug 25, 2004 6.202 6.277 6.155 6.258 341,600 +0.04(+0.72%)
Aug 24, 2004 6.253 6.275 6.150 6.213 352,400 +0.07(+1.18%)
Aug 23, 2004 6.232 6.242 6.140 6.140 470,400 -0.10(-1.60%)
Aug 20, 2004 6.130 6.247 6.130 6.240 352,000 +0.02(+0.36%)
Aug 19, 2004 6.253 6.270 6.162 6.218 508,800 -0.03(-0.52%)
Aug 18, 2004 6.128 6.275 6.117 6.250 569,600 +0.06(+0.97%)
Aug 17, 2004 6.175 6.225 6.162 6.190 3,188,400 +0.11(+1.73%)
Aug 16, 2004 5.957 6.122 5.952 6.085 626,000 +0.10(+1.63%)
Aug 13, 2004 6.020 6.055 5.955 5.987 961,200 +0.09(+1.61%)
Aug 12, 2004 5.900 5.935 5.860 5.893 577,600 -0.09(-1.59%)
Aug 11, 2004 5.920 5.987 5.893 5.987 1,467,600 -0.11(-1.72%)
Aug 10, 2004 6.015 6.103 6.015 6.093 688,400 +0.19(+3.18%)
Aug 09, 2004 5.950 5.963 5.880 5.905 979,200 -0.04(-0.76%)
Aug 06, 2004 6.030 6.030 5.910 5.950 766,800 -0.10(-1.65%)
Aug 05, 2004 6.120 6.138 6.025 6.050 869,600 -0.03(-0.53%)
Aug 04, 2004 5.997 6.107 5.970 6.082 730,400 -0.05(-0.77%)
Aug 03, 2004 6.183 6.197 6.115 6.130 340,000 -0.08(-1.33%)
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.