Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 6.982 7.000 6.820 6.865 810,400 -0.11(-1.58%)
Jun 30, 2004 7.000 7.030 6.930 6.975 634,800 -0.05(-0.71%)
Jun 29, 2004 7.015 7.065 7.015 7.025 1,213,200 +0.04(+0.50%)
Jun 28, 2004 7.067 7.095 6.982 6.990 2,142,400 +0.10(+1.49%)
Jun 25, 2004 6.867 6.895 6.838 6.888 2,803,600 +0.12(+1.77%)
Jun 24, 2004 6.777 6.848 6.738 6.768 1,898,000 +0.08(+1.12%)
Jun 23, 2004 6.638 6.692 6.575 6.692 835,600 +0.04(+0.56%)
Jun 22, 2004 6.665 6.707 6.593 6.655 1,964,800 +0.05(+0.72%)
Jun 21, 2004 6.685 6.740 6.588 6.607 1,216,000 +0.05(+0.84%)
Jun 18, 2004 6.550 6.615 6.525 6.553 543,600 +0.01(+0.19%)
Jun 17, 2004 6.487 6.555 6.473 6.540 757,600 +0.11(+1.63%)
Jun 16, 2004 6.460 6.480 6.400 6.435 438,000 +0.02(+0.27%)
Jun 15, 2004 6.369 6.470 6.369 6.418 3,980,400 +0.13(+2.11%)
Jun 14, 2004 6.290 6.322 6.253 6.285 3,571,200 -0.21(-3.23%)
Jun 10, 2004 6.503 6.527 6.450 6.495 1,224,800 -0.00(-0.04%)
Jun 09, 2004 6.610 6.630 6.487 6.497 675,200 -0.17(-2.51%)
Jun 08, 2004 6.683 6.713 6.657 6.665 726,400 -0.13(-1.95%)
Jun 07, 2004 6.728 6.800 6.697 6.798 1,262,000 +0.12(+1.84%)
Jun 04, 2004 6.643 6.720 6.638 6.675 1,310,000 +0.15(+2.30%)
Jun 03, 2004 6.562 6.575 6.520 6.525 900,000 -0.07(-1.06%)
Jun 02, 2004 6.545 6.617 6.527 6.595 2,620,800 +0.17(+2.61%)
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.