Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.993 8.145 7.909 8.145 2,120,400 +0.10(+1.26%)
Oct 28, 2004 7.926 8.072 7.875 8.044 1,824,400 +0.14(+1.78%)
Oct 27, 2004 7.777 7.993 7.678 7.903 5,918,100 +0.48(+6.52%)
Oct 26, 2004 7.357 7.464 7.324 7.419 1,796,700 +0.05(+0.69%)
Oct 25, 2004 7.369 7.442 7.206 7.369 1,950,300 +0.06(+0.77%)
Oct 22, 2004 7.442 7.464 7.284 7.312 1,720,500 -0.08(-1.14%)
Oct 21, 2004 7.402 7.515 7.380 7.397 1,927,200 +0.05(+0.61%)
Oct 20, 2004 7.312 7.470 7.099 7.352 2,690,000 -0.02(-0.23%)
Oct 19, 2004 7.386 7.476 7.312 7.369 2,028,400 +0.15(+2.02%)
Oct 18, 2004 7.121 7.284 7.031 7.223 2,183,800 +0.11(+1.50%)
Oct 15, 2004 7.211 7.284 7.020 7.116 2,096,400 -0.07(-1.02%)
Oct 14, 2004 7.183 7.239 7.121 7.189 984,100 +0.04(+0.63%)
Oct 13, 2004 7.217 7.284 7.144 7.144 1,337,500 -0.03(-0.39%)
Oct 12, 2004 7.155 7.256 7.099 7.172 2,495,900 -0.03(-0.39%)
Oct 11, 2004 7.273 7.307 7.155 7.200 1,477,800 -0.03(-0.39%)
Oct 08, 2004 7.357 7.414 7.172 7.228 1,446,800 -0.13(-1.76%)
Oct 07, 2004 7.453 7.459 7.307 7.357 1,098,200 -0.10(-1.28%)
Oct 06, 2004 7.312 7.453 7.256 7.453 2,318,200 +0.11(+1.45%)
Oct 05, 2004 7.425 7.509 7.290 7.346 2,863,800 -0.04(-0.61%)
Oct 04, 2004 7.566 7.594 7.341 7.391 2,825,100 -0.20(-2.67%)
Oct 01, 2004 7.791 7.858 7.442 7.594 3,565,000 -0.21(-2.67%)
Sep 30, 2004 7.628 7.830 7.577 7.802 2,038,400 +0.21(+2.82%)
Sep 29, 2004 7.588 7.644 7.498 7.588 932,400 +0.03(+0.45%)
Sep 28, 2004 7.425 7.594 7.374 7.554 1,504,900 +0.14(+1.82%)
Sep 27, 2004 7.425 7.492 7.307 7.419 1,504,200 -0.09(-1.20%)
Sep 24, 2004 7.380 7.526 7.341 7.509 1,965,100 +0.13(+1.83%)
Sep 23, 2004 7.459 7.487 7.200 7.374 2,302,800 -0.02(-0.30%)
Sep 22, 2004 7.684 7.701 7.369 7.397 2,019,000 -0.26(-3.45%)
Sep 21, 2004 7.633 7.740 7.537 7.661 1,510,100 +0.04(+0.52%)
Sep 20, 2004 7.459 7.689 7.381 7.622 1,826,200 +0.16(+2.11%)
Sep 17, 2004 7.549 7.650 7.419 7.464 1,691,900 -0.10(-1.34%)
Sep 16, 2004 7.588 7.605 7.459 7.566 1,788,100 +0.02(+0.30%)
Sep 15, 2004 7.594 7.644 7.498 7.543 1,402,100 -0.02(-0.30%)
Sep 14, 2004 7.819 7.819 7.442 7.566 3,816,500 -0.28(-3.52%)
Sep 13, 2004 7.926 7.987 7.819 7.841 2,891,400 -0.07(-0.92%)
Sep 10, 2004 7.442 7.914 7.419 7.914 3,051,600 +0.55(+7.40%)
Sep 09, 2004 7.312 7.408 7.144 7.369 2,868,000 +0.09(+1.24%)
Sep 08, 2004 7.369 7.442 7.245 7.279 2,007,100 -0.09(-1.22%)
Sep 07, 2004 7.746 7.779 7.279 7.369 4,942,400 -0.30(-3.96%)
Sep 03, 2004 7.802 7.841 7.588 7.673 977,900 -0.14(-1.80%)
Sep 02, 2004 7.718 7.853 7.718 7.813 1,335,600 -0.01(-0.14%)
Sep 01, 2004 8.100 8.100 7.757 7.824 1,624,400 -0.27(-3.34%)
Aug 31, 2004 8.021 8.128 7.971 8.094 1,433,500 +0.04(+0.49%)
Aug 30, 2004 8.134 8.151 8.033 8.055 922,900 -0.11(-1.31%)
Aug 27, 2004 8.196 8.224 8.123 8.162 936,300 +0.01(+0.07%)
Aug 26, 2004 8.055 8.196 8.016 8.156 1,743,500 +0.06(+0.69%)
Aug 25, 2004 7.740 8.128 7.740 8.100 1,663,600 +0.31(+4.05%)
Aug 24, 2004 7.948 7.948 7.718 7.785 1,222,900 -0.06(-0.79%)
Aug 23, 2004 8.033 8.066 7.841 7.847 1,456,900 -0.15(-1.90%)
Aug 20, 2004 7.841 8.078 7.796 7.999 1,190,000 +0.16(+2.01%)
Aug 19, 2004 7.864 7.909 7.785 7.841 813,900 -0.04(-0.50%)
Aug 18, 2004 7.521 7.909 7.481 7.881 2,416,400 +0.15(+1.89%)
Aug 17, 2004 7.594 7.802 7.577 7.734 2,463,000 +0.21(+2.77%)
Aug 16, 2004 7.414 7.599 7.386 7.526 1,993,600 +0.15(+1.98%)
Aug 13, 2004 7.228 7.436 7.211 7.380 1,887,400 +0.21(+2.90%)
Aug 12, 2004 7.346 7.549 7.172 7.172 3,195,700 -0.02(-0.31%)
Aug 11, 2004 7.436 7.442 6.840 7.194 4,672,100 -0.34(-4.48%)
Aug 10, 2004 7.813 7.822 7.380 7.532 4,898,100 -0.28(-3.60%)
Aug 09, 2004 7.897 8.004 7.774 7.813 1,253,600 -0.05(-0.64%)
Aug 06, 2004 8.100 8.123 7.836 7.864 1,590,700 -0.22(-2.78%)
Aug 05, 2004 8.156 8.241 8.026 8.089 2,076,000 +0.02(+0.21%)
Aug 04, 2004 8.128 8.241 8.021 8.072 1,532,400 -0.10(-1.17%)
Aug 03, 2004 8.314 8.314 8.145 8.168 1,524,400 -0.13(-1.56%)
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.