Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.889 6.894 6.797 6.799 785,554 -0.13(-1.87%)
Nov 29, 2004 6.933 6.956 6.901 6.928 1,679,684 +0.03(+0.47%)
Nov 26, 2004 6.861 6.914 6.852 6.896 424,354 +0.05(+0.78%)
Nov 24, 2004 6.887 6.905 6.822 6.843 2,298,697 -0.02(-0.24%)
Nov 23, 2004 6.854 6.870 6.797 6.859 997,082 +0.06(+0.82%)
Nov 22, 2004 6.739 6.820 6.716 6.803 503,948 +0.07(+1.03%)
Nov 19, 2004 6.864 6.866 6.718 6.734 972,426 -0.04(-0.65%)
Nov 18, 2004 6.750 6.792 6.741 6.778 2,712,670 +0.03(+0.38%)
Nov 17, 2004 6.718 6.783 6.704 6.753 2,657,733 +0.06(+0.90%)
Nov 16, 2004 6.688 6.748 6.656 6.692 446,416 -0.07(-1.03%)
Nov 15, 2004 6.778 6.778 6.718 6.762 708,988 -0.08(-1.22%)
Nov 12, 2004 6.792 6.852 6.766 6.845 587,002 +0.02(+0.27%)
Nov 11, 2004 6.760 6.843 6.755 6.827 2,023,147 +0.17(+2.61%)
Nov 10, 2004 6.718 6.739 6.653 6.653 2,896,081 +0.01(+0.17%)
Nov 09, 2004 6.646 6.681 6.595 6.642 661,837 +0.06(+0.88%)
Nov 08, 2004 6.635 6.658 6.577 6.584 839,625 -0.03(-0.42%)
Nov 05, 2004 6.656 6.672 6.554 6.612 782,958 -0.03(-0.52%)
Nov 04, 2004 6.545 6.658 6.528 6.646 6,769,780 +0.16(+2.42%)
Nov 03, 2004 6.503 6.526 6.450 6.489 3,991,358 +0.12(+1.89%)
Nov 02, 2004 6.362 6.420 6.348 6.369 656,647 +0.00(+0.07%)
Nov 01, 2004 6.357 6.383 6.325 6.364 621,176 +0.02(+0.36%)
Oct 29, 2004 6.325 6.360 6.304 6.341 431,708 +0.06(+1.03%)
Oct 28, 2004 6.263 6.309 6.246 6.276 1,244,947 +0.08(+1.27%)
Oct 27, 2004 6.168 6.207 6.103 6.198 504,381 +0.00(+0.00%)
Oct 26, 2004 6.163 6.198 6.087 6.198 535,959 +0.05(+0.75%)
Oct 25, 2004 6.124 6.154 6.091 6.152 698,606 +0.08(+1.26%)
Oct 22, 2004 6.133 6.152 6.075 6.075 3,432,040 -0.19(-3.03%)
Oct 21, 2004 6.189 6.265 6.177 6.265 1,676,656 +0.10(+1.69%)
Oct 20, 2004 6.158 6.184 6.135 6.161 645,832 +0.06(+0.91%)
Oct 19, 2004 6.170 6.177 6.091 6.105 452,472 +0.00(+0.00%)
Oct 18, 2004 6.068 6.110 6.043 6.105 427,815 +0.00(+0.04%)
Oct 15, 2004 6.061 6.138 6.034 6.103 718,505 +0.11(+1.77%)
Oct 14, 2004 6.029 6.048 5.974 5.997 1,687,903 -0.02(-0.27%)
Oct 13, 2004 6.082 6.085 5.987 6.013 1,511,845 -0.05(-0.84%)
Oct 12, 2004 6.078 6.085 5.999 6.064 1,906,785 -0.13(-2.09%)
Oct 11, 2004 6.195 6.209 6.172 6.193 641,074 +0.01(+0.19%)
Oct 08, 2004 6.212 6.256 6.163 6.182 488,375 -0.01(-0.15%)
Oct 07, 2004 6.207 6.230 6.170 6.191 1,327,136 +0.01(+0.15%)
Oct 06, 2004 6.138 6.189 6.119 6.182 296,313 +0.00(+0.04%)
Oct 05, 2004 6.172 6.212 6.140 6.179 592,193 +0.01(+0.11%)
Oct 04, 2004 6.126 6.216 6.126 6.172 934,359 +0.05(+0.79%)
Oct 01, 2004 6.036 6.133 6.034 6.124 1,275,227 +0.18(+2.95%)
Sep 30, 2004 5.953 5.992 5.900 5.948 398,400 +0.00(+0.08%)
Sep 29, 2004 5.971 5.983 5.918 5.943 720,235 -0.01(-0.16%)
Sep 28, 2004 5.955 5.962 5.907 5.953 585,272 +0.05(+0.90%)
Sep 27, 2004 5.941 5.964 5.900 5.900 1,233,268 -0.04(-0.62%)
Sep 24, 2004 5.844 6.027 5.842 5.937 1,931,009 +0.17(+2.93%)
Sep 23, 2004 5.807 5.819 5.742 5.768 295,880 -0.03(-0.44%)
Sep 22, 2004 5.835 5.835 5.784 5.793 533,796 -0.03(-0.44%)
Sep 21, 2004 5.782 5.833 5.745 5.819 535,526 +0.12(+2.19%)
Sep 20, 2004 5.661 5.740 5.643 5.694 2,443,177 -0.11(-1.87%)
Sep 17, 2004 5.819 5.819 5.742 5.802 2,017,524 -0.05(-0.87%)
Sep 16, 2004 5.814 5.874 5.814 5.853 1,268,306 -0.05(-0.90%)
Sep 15, 2004 5.999 5.999 5.874 5.907 1,261,385 -0.17(-2.85%)
Sep 14, 2004 6.094 6.131 6.050 6.080 498,325 -0.05(-0.75%)
Sep 13, 2004 6.096 6.184 6.091 6.126 740,133 +0.10(+1.69%)
Sep 10, 2004 5.927 6.034 5.916 6.024 680,871 +0.15(+2.56%)
Sep 09, 2004 5.865 5.893 5.833 5.874 377,636 +0.03(+0.51%)
Sep 08, 2004 5.802 5.867 5.802 5.844 420,461 +0.03(+0.48%)
Sep 07, 2004 5.805 5.839 5.789 5.816 454,635 +0.07(+1.21%)
Sep 03, 2004 5.759 5.786 5.745 5.747 558,885 -0.00(-0.08%)
Sep 02, 2004 5.696 5.772 5.682 5.752 370,715 +0.09(+1.51%)
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.