Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 6.168 6.213 6.125 6.213 543,600 -0.01(-0.12%)
Jul 30, 2004 6.218 6.293 6.175 6.220 480,400 -0.09(-1.39%)
Jul 29, 2004 6.293 6.345 6.247 6.308 648,400 -0.00(-0.08%)
Jul 28, 2004 6.223 6.312 6.192 6.312 677,200 +0.09(+1.41%)
Jul 27, 2004 6.220 6.235 6.140 6.225 594,000 +0.04(+0.65%)
Jul 26, 2004 6.225 6.228 6.112 6.185 646,400 -0.02(-0.32%)
Jul 23, 2004 6.255 6.265 6.157 6.205 1,138,000 -0.21(-3.24%)
Jul 22, 2004 6.360 6.425 6.325 6.412 607,200 +0.02(+0.27%)
Jul 21, 2004 6.555 6.585 6.370 6.395 560,800 -0.14(-2.18%)
Jul 20, 2004 6.442 6.550 6.400 6.537 1,008,400 +0.13(+2.11%)
Jul 19, 2004 6.428 6.460 6.338 6.402 1,934,400 -0.11(-1.61%)
Jul 16, 2004 6.605 6.620 6.485 6.508 1,569,600 +0.02(+0.27%)
Jul 15, 2004 6.562 6.567 6.490 6.490 6,998,000 -0.18(-2.77%)
Jul 14, 2004 6.710 6.742 6.668 6.675 4,719,600 -0.20(-2.84%)
Jul 13, 2004 6.875 6.888 6.808 6.870 472,800 -0.09(-1.26%)
Jul 12, 2004 7.010 7.015 6.928 6.957 637,600 -0.11(-1.56%)
Jul 09, 2004 6.890 7.067 6.883 7.067 3,772,800 +0.22(+3.29%)
Jul 08, 2004 6.910 6.965 6.830 6.843 6,070,800 -0.08(-1.23%)
Jul 07, 2004 6.850 6.950 6.850 6.928 856,000 +0.10(+1.46%)
Jul 06, 2004 6.880 6.883 6.790 6.827 736,000 -0.12(-1.80%)
Jul 02, 2004 6.952 6.960 6.893 6.952 488,400 +0.09(+1.27%)
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.