Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10805 10805 10719 10771 89,000 -81.70(-0.75%)
Oct 28, 2004 10809 10895 10798 10853 93,000 +161.17(+1.51%)
Oct 27, 2004 10741 10777 10657 10692 70,600 +19.49(+0.18%)
Oct 26, 2004 10652 10684 10627 10672 62,600 +13.31(+0.12%)
Oct 25, 2004 10719 10719 10575 10659 72,600 -197.98(-1.82%)
Oct 22, 2004 10849 10892 10811 10857 78,800 +67.90(+0.63%)
Oct 21, 2004 10882 10901 10753 10789 78,000 -92.95(-0.85%)
Oct 20, 2004 10992 10992 10854 10882 88,000 -182.68(-1.65%)
Oct 19, 2004 11028 11107 11024 11065 65,200 +99.24(+0.91%)
Oct 18, 2004 11022 11022 10914 10966 59,800 -17.33(-0.16%)
Oct 15, 2004 10960 11015 10913 10983 83,600 -51.34(-0.47%)
Oct 14, 2004 11151 11151 11033 11034 99,200 -161.70(-1.44%)
Oct 13, 2004 11235 11307 11196 11196 63,600 -5.82(-0.05%)
Oct 12, 2004 11295 11321 11182 11202 74,200 -147.49(-1.30%)
Oct 11, 2004 11311 11370 11303 11349 80,200 -0.05(-0.00%)
Oct 08, 2004 11311 11370 11303 11349 80,200 -5.24(-0.05%)
Oct 07, 2004 11399 11410 11337 11355 80,000 -30.79(-0.27%)
Oct 06, 2004 11222 11408 11218 11385 93,600 +103.55(+0.92%)
Oct 05, 2004 11257 11305 11242 11282 78,000 +2.20(+0.02%)
Oct 04, 2004 11111 11283 11105 11280 94,400 +294.46(+2.68%)
Oct 01, 2004 10893 10987 10893 10985 84,400 +161.60(+1.49%)
Sep 30, 2004 10870 10928 10824 10824 73,800 +37.47(+0.35%)
Sep 29, 2004 10874 10874 10770 10786 66,800 -29.47(-0.27%)
Sep 28, 2004 10806 10822 10738 10816 66,000 -43.75(-0.40%)
Sep 27, 2004 10863 10888 10783 10859 56,400 -35.84(-0.33%)
Sep 24, 2004 10934 10934 10826 10895 75,400 -124.24(-1.13%)
Sep 23, 2004 11111 11136 10964 11019 73,000 -0.01(-0.00%)
Sep 22, 2004 11111 11135 10964 11019 73,000 -61.46(-0.55%)
Sep 21, 2004 11148 11151 11060 11081 78,800 -1.63(-0.01%)
Sep 20, 2004 11132 11146 11046 11082 75,800 +0.01(+0.00%)
Sep 17, 2004 11132 11145 11046 11082 75,800 -56.87(-0.51%)
Sep 16, 2004 11093 11178 11090 11139 76,000 -19.22(-0.17%)
Sep 15, 2004 11279 11286 11159 11159 96,800 -137.00(-1.21%)
Sep 14, 2004 11313 11352 11274 11296 92,200 +42.47(+0.38%)
Sep 13, 2004 11140 11258 11131 11253 86,200 +169.88(+1.53%)
Sep 10, 2004 11090 11090 10960 11083 168,400 -87.73(-0.79%)
Sep 09, 2004 11276 11330 11146 11171 104,000 -108.23(-0.96%)
Sep 08, 2004 11345 11358 11271 11279 89,200 -19.75(-0.17%)
Sep 07, 2004 11275 11312 11227 11299 3,200 +54.57(+0.49%)
Sep 06, 2004 11087 11270 11057 11244 94,400 +221.88(+2.01%)
Sep 03, 2004 11182 11187 11013 11022 75,000 -130.26(-1.17%)
Sep 02, 2004 11179 11191 11098 11153 62,000 +25.40(+0.23%)
Sep 01, 2004 11105 11169 11102 11127 66,000 +45.56(+0.41%)
Aug 31, 2004 11119 11154 11042 11082 66,200 -102.74(-0.92%)
Aug 30, 2004 11181 11226 11129 11185 61,000 -25.06(-0.22%)
Aug 27, 2004 11148 11210 11108 11210 58,200 +80.26(+0.72%)
Aug 26, 2004 11196 11226 11102 11129 105,200 -0.69(-0.01%)
Aug 25, 2004 10960 11144 10934 11130 84,800 +144.69(+1.32%)
Aug 24, 2004 10979 11016 10897 10985 60,800 +24.36(+0.22%)
Aug 23, 2004 10962 11008 10948 10961 61,600 +71.83(+0.66%)
Aug 20, 2004 10859 10939 10837 10889 67,000 -14.39(-0.13%)
Aug 19, 2004 10862 10909 10831 10904 63,400 +129.27(+1.20%)
Aug 18, 2004 10725 10774 10659 10774 51,600 +48.29(+0.45%)
Aug 17, 2004 10772 10803 10706 10726 52,600 +38.16(+0.36%)
Aug 16, 2004 10729 10731 10546 10688 59,800 -69.39(-0.65%)
Aug 13, 2004 10902 10904 10757 10757 65,600 -270.87(-2.46%)
Aug 12, 2004 11005 11092 11005 11028 54,200 -21.39(-0.19%)
Aug 11, 2004 11050 11076 10997 11049 66,600 +95.91(+0.88%)
Aug 10, 2004 10850 10972 10850 10954 67,200 +44.85(+0.41%)
Aug 09, 2004 10828 10916 10737 10909 70,200 -63.87(-0.58%)
Aug 06, 2004 10945 10974 10895 10973 78,000 -88.32(-0.80%)
Aug 05, 2004 11060 11105 10981 11061 74,200 +50.87(+0.46%)
Aug 04, 2004 11078 11085 10889 11010 78,000 -130.55(-1.17%)
Aug 03, 2004 11230 11259 11102 11141 70,600 -81.67(-0.73%)
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.