Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.990 6.250 5.960 6.060 91,900 +0.00(+0.00%)
Oct 28, 2004 6.150 6.300 6.000 6.060 119,900 -0.14(-2.26%)
Oct 27, 2004 6.160 6.200 5.980 6.200 173,000 -0.01(-0.16%)
Oct 26, 2004 6.100 6.220 5.990 6.210 84,500 +0.01(+0.16%)
Oct 25, 2004 6.080 6.200 5.940 6.200 97,400 +0.01(+0.16%)
Oct 22, 2004 6.240 6.490 6.170 6.190 51,900 -0.21(-3.28%)
Oct 21, 2004 6.260 6.460 6.180 6.400 91,300 +0.16(+2.56%)
Oct 20, 2004 6.140 6.420 6.140 6.240 96,700 +0.05(+0.81%)
Oct 19, 2004 6.410 6.460 6.000 6.190 158,500 -0.19(-2.98%)
Oct 18, 2004 6.380 6.450 6.150 6.380 69,900 +0.02(+0.31%)
Oct 15, 2004 6.140 6.390 5.630 6.360 235,100 +0.28(+4.61%)
Oct 14, 2004 6.010 6.130 6.010 6.080 123,300 +0.01(+0.16%)
Oct 13, 2004 6.620 6.620 6.060 6.070 103,000 -0.35(-5.45%)
Oct 12, 2004 6.430 6.520 6.260 6.420 37,500 +0.00(+0.00%)
Oct 11, 2004 6.460 6.590 6.220 6.420 80,000 +0.13(+2.07%)
Oct 08, 2004 6.560 6.560 6.250 6.290 82,600 -0.14(-2.18%)
Oct 07, 2004 6.830 6.850 6.400 6.430 91,300 -0.32(-4.74%)
Oct 06, 2004 6.610 6.830 6.610 6.750 61,000 -0.04(-0.59%)
Oct 05, 2004 6.890 6.920 6.670 6.790 153,600 -0.09(-1.31%)
Oct 04, 2004 6.830 6.950 6.740 6.880 278,700 +0.08(+1.18%)
Oct 01, 2004 6.690 6.880 6.410 6.800 258,500 +0.23(+3.50%)
Sep 30, 2004 6.690 6.690 6.400 6.570 218,600 -0.07(-1.05%)
Sep 29, 2004 6.740 6.800 6.600 6.640 281,300 +0.01(+0.15%)
Sep 28, 2004 6.530 7.080 6.320 6.630 544,200 +0.15(+2.31%)
Sep 27, 2004 6.860 6.950 6.410 6.480 241,700 -0.40(-5.81%)
Sep 24, 2004 7.050 7.120 6.760 6.880 254,700 -0.15(-2.13%)
Sep 23, 2004 6.700 7.129 6.630 7.030 368,700 +0.43(+6.52%)
Sep 22, 2004 6.740 6.770 6.290 6.600 320,500 -0.13(-1.93%)
Sep 21, 2004 6.600 6.750 6.600 6.730 231,500 +0.11(+1.66%)
Sep 20, 2004 6.660 6.720 6.600 6.620 66,300 +0.00(+0.00%)
Sep 17, 2004 6.740 6.840 6.590 6.620 246,500 -0.13(-1.93%)
Sep 16, 2004 6.730 6.750 6.640 6.750 103,100 +0.06(+0.90%)
Sep 15, 2004 6.510 6.700 6.430 6.690 105,200 +0.10(+1.52%)
Sep 14, 2004 6.260 6.610 6.260 6.590 96,300 +0.24(+3.78%)
Sep 13, 2004 6.420 6.500 6.220 6.350 182,300 +0.05(+0.79%)
Sep 10, 2004 6.400 6.473 6.230 6.300 78,500 +0.03(+0.48%)
Sep 09, 2004 6.290 6.400 6.070 6.270 143,900 +0.07(+1.13%)
Sep 08, 2004 6.180 6.300 6.050 6.200 207,900 +0.12(+1.97%)
Sep 07, 2004 6.500 6.600 6.010 6.080 376,800 -0.63(-9.39%)
Sep 03, 2004 7.000 7.020 6.670 6.710 135,600 +0.06(+0.90%)
Sep 02, 2004 6.530 6.750 6.280 6.650 259,300 +0.32(+5.06%)
Sep 01, 2004 6.390 6.900 6.240 6.330 207,700 -0.04(-0.63%)
Aug 31, 2004 6.490 6.500 6.280 6.370 52,600 -0.03(-0.47%)
Aug 30, 2004 6.710 6.710 6.250 6.400 105,400 -0.31(-4.62%)
Aug 27, 2004 6.610 6.780 6.610 6.710 55,100 +0.00(+0.00%)
Aug 26, 2004 6.890 6.890 6.590 6.710 93,800 -0.14(-2.04%)
Aug 25, 2004 6.790 6.880 6.770 6.850 90,400 +0.02(+0.29%)
Aug 24, 2004 6.950 6.950 6.780 6.830 212,400 +0.03(+0.44%)
Aug 23, 2004 6.710 6.890 6.650 6.800 254,500 +0.06(+0.89%)
Aug 20, 2004 6.920 6.920 6.600 6.740 269,800 +0.02(+0.30%)
Aug 19, 2004 6.950 6.960 6.510 6.720 225,400 +0.00(+0.00%)
Aug 18, 2004 6.680 6.860 6.480 6.720 371,803 +0.19(+2.91%)
Aug 17, 2004 6.300 6.740 6.170 6.530 564,200 +0.65(+11.05%)
Aug 16, 2004 5.700 5.970 5.650 5.880 115,700 +0.19(+3.34%)
Aug 13, 2004 5.660 5.770 5.620 5.690 128,500 +0.15(+2.71%)
Aug 12, 2004 5.400 5.680 5.400 5.540 246,300 -0.01(-0.18%)
Aug 11, 2004 5.470 5.800 5.150 5.550 280,800 +0.20(+3.74%)
Aug 10, 2004 5.190 5.550 5.180 5.350 232,700 +0.05(+0.94%)
Aug 09, 2004 5.440 5.480 5.190 5.300 104,400 -0.20(-3.64%)
Aug 06, 2004 5.670 5.670 5.450 5.500 127,000 -0.03(-0.54%)
Aug 05, 2004 5.680 5.770 5.500 5.530 167,100 +0.03(+0.55%)
Aug 04, 2004 5.550 5.710 5.500 5.500 139,800 -0.15(-2.65%)
Aug 03, 2004 5.930 6.300 5.560 5.650 126,300 -0.36(-5.99%)
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.