Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.725 6.791 6.697 6.754 10,222,595 +0.03(+0.42%)
Sep 29, 2004 6.758 6.815 6.692 6.725 10,202,876 -0.07(-0.97%)
Sep 28, 2004 6.603 6.815 6.494 6.791 16,079,193 +0.06(+0.91%)
Sep 27, 2004 6.886 6.933 6.725 6.730 15,174,019 -0.20(-2.93%)
Sep 24, 2004 7.055 7.060 6.890 6.933 9,532,636 -0.11(-1.54%)
Sep 23, 2004 6.985 7.074 6.952 7.041 10,608,709 +0.03(+0.40%)
Sep 22, 2004 7.192 7.192 6.999 7.013 11,122,468 -0.20(-2.81%)
Sep 21, 2004 7.338 7.376 7.192 7.216 13,509,338 -0.09(-1.23%)
Sep 20, 2004 7.390 7.423 7.291 7.305 5,903,033 -0.10(-1.34%)
Sep 17, 2004 7.348 7.475 7.329 7.404 10,950,085 +0.08(+1.16%)
Sep 16, 2004 7.211 7.343 7.183 7.320 6,969,141 +0.11(+1.50%)
Sep 15, 2004 7.197 7.230 7.088 7.211 8,138,298 +0.01(+0.20%)
Sep 14, 2004 7.159 7.225 7.117 7.197 5,287,710 +0.05(+0.73%)
Sep 13, 2004 7.098 7.197 7.074 7.145 7,884,493 +0.01(+0.13%)
Sep 10, 2004 7.060 7.169 7.004 7.136 9,065,312 +0.04(+0.60%)
Sep 09, 2004 6.989 7.140 6.952 7.093 7,800,316 +0.06(+0.87%)
Sep 08, 2004 7.065 7.126 7.027 7.032 5,961,979 -0.07(-1.00%)
Sep 07, 2004 6.994 7.117 6.989 7.103 6,539,136 +0.12(+1.76%)
Sep 03, 2004 7.032 7.060 6.980 6.980 3,708,903 -0.08(-1.14%)
Sep 02, 2004 7.018 7.074 7.008 7.060 5,628,873 +0.01(+0.20%)
Sep 01, 2004 6.971 7.060 6.933 7.046 8,081,049 +0.08(+1.08%)
Aug 31, 2004 6.886 6.985 6.886 6.971 6,558,643 +0.08(+1.23%)
Aug 30, 2004 7.070 7.070 6.886 6.886 3,991,332 -0.08(-1.22%)
Aug 27, 2004 6.971 7.008 6.928 6.971 5,090,518 -0.03(-0.40%)
Aug 26, 2004 6.933 7.004 6.872 6.999 7,697,691 +0.03(+0.41%)
Aug 25, 2004 6.824 6.971 6.796 6.971 8,370,476 +0.16(+2.28%)
Aug 24, 2004 6.824 6.914 6.768 6.815 7,816,854 -0.01(-0.21%)
Aug 23, 2004 6.824 6.839 6.744 6.829 4,969,658 +0.08(+1.26%)
Aug 20, 2004 6.716 6.815 6.673 6.744 5,553,601 +0.01(+0.21%)
Aug 19, 2004 6.768 6.815 6.622 6.730 6,432,059 -0.08(-1.25%)
Aug 18, 2004 6.711 6.839 6.673 6.815 5,439,102 +0.05(+0.77%)
Aug 17, 2004 6.706 6.824 6.683 6.763 7,741,158 +0.06(+0.91%)
Aug 16, 2004 6.508 6.721 6.504 6.702 7,312,001 +0.24(+3.72%)
Aug 13, 2004 6.532 6.584 6.409 6.461 6,371,841 -0.08(-1.30%)
Aug 12, 2004 6.607 6.645 6.508 6.546 8,452,321 -0.06(-0.93%)
Aug 11, 2004 6.645 6.711 6.607 6.607 7,525,731 -0.04(-0.57%)
Aug 10, 2004 6.603 6.683 6.603 6.645 6,256,494 +0.04(+0.64%)
Aug 09, 2004 6.692 6.716 6.603 6.603 7,054,591 -0.09(-1.34%)
Aug 06, 2004 6.659 6.942 6.650 6.692 12,912,673 +0.00(+0.07%)
Aug 05, 2004 6.956 7.018 6.678 6.688 20,171,878 -0.27(-3.93%)
Aug 04, 2004 7.037 7.093 6.956 6.961 7,647,439 -0.16(-2.25%)
Aug 03, 2004 7.164 7.192 7.093 7.121 9,449,306 -0.03(-0.40%)
Aug 02, 2004 7.070 7.159 7.051 7.150 10,775,792 +0.03(+0.40%)
Jul 30, 2004 7.041 7.121 6.968 7.121 11,659,339 +0.05(+0.67%)
Jul 29, 2004 7.103 7.140 6.975 7.074 11,169,752 +0.00(+0.00%)
Jul 28, 2004 7.140 7.244 6.956 7.074 11,291,036 -0.02(-0.27%)
Jul 27, 2004 6.980 7.103 6.961 7.093 17,321,926 +0.15(+2.10%)
Jul 26, 2004 6.772 7.008 6.697 6.947 25,436,900 +0.33(+5.06%)
Jul 23, 2004 6.716 6.716 6.518 6.612 15,442,030 -0.10(-1.54%)
Jul 22, 2004 6.791 6.862 6.537 6.716 19,633,310 -0.04(-0.56%)
Jul 21, 2004 6.754 6.927 6.725 6.754 12,733,080 +0.00(+0.07%)
Jul 20, 2004 6.895 6.923 6.744 6.749 14,909,824 -0.15(-2.19%)
Jul 19, 2004 6.975 7.070 6.895 6.900 8,732,206 -0.07(-1.01%)
Jul 16, 2004 6.933 7.070 6.886 6.971 9,061,708 +0.08(+1.23%)
Jul 15, 2004 7.037 7.103 6.881 6.886 14,992,305 -0.17(-2.41%)
Jul 14, 2004 6.985 7.055 6.919 7.055 14,293,865 +0.07(+1.01%)
Jul 13, 2004 7.216 7.230 6.909 6.985 17,998,314 -0.20(-2.76%)
Jul 12, 2004 6.956 7.216 6.900 7.183 28,279,432 +0.41(+5.98%)
Jul 09, 2004 6.721 6.791 6.702 6.777 5,879,921 +0.09(+1.34%)
Jul 08, 2004 6.853 6.895 6.659 6.688 15,097,898 -0.18(-2.68%)
Jul 07, 2004 6.824 6.928 6.772 6.872 10,082,016 +0.06(+0.83%)
Jul 06, 2004 6.824 6.862 6.791 6.815 9,718,802 -0.00(-0.07%)
Jul 02, 2004 6.839 6.909 6.782 6.820 13,095,023 -0.06(-0.89%)
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.