MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.463 6.525 6.425 6.450 1,058,400 -0.03(-0.50%)
Nov 29, 2004 6.515 6.562 6.412 6.482 1,028,800 +0.03(+0.50%)
Nov 26, 2004 6.468 6.518 6.445 6.450 243,600 -0.03(-0.46%)
Nov 24, 2004 6.500 6.532 6.447 6.480 991,200 -0.00(-0.08%)
Nov 23, 2004 6.588 6.588 6.425 6.485 1,406,400 -0.06(-0.92%)
Nov 22, 2004 6.638 6.673 6.492 6.545 1,776,800 -0.13(-1.95%)
Nov 19, 2004 6.848 6.925 6.660 6.675 937,200 -0.23(-3.37%)
Nov 18, 2004 6.895 6.935 6.808 6.907 1,305,600 +0.01(+0.18%)
Nov 17, 2004 6.700 6.925 6.700 6.895 1,266,800 +0.22(+3.30%)
Nov 16, 2004 6.718 6.798 6.643 6.675 1,048,400 -0.07(-1.07%)
Nov 15, 2004 6.575 6.747 6.537 6.747 1,123,600 +0.15(+2.23%)
Nov 12, 2004 6.575 6.603 6.553 6.600 724,400 +0.00(+0.00%)
Nov 11, 2004 6.580 6.628 6.575 6.600 1,110,800 +0.05(+0.72%)
Nov 10, 2004 6.555 6.603 6.543 6.553 514,000 -0.05(-0.72%)
Nov 09, 2004 6.650 6.678 6.520 6.600 834,000 -0.08(-1.27%)
Nov 08, 2004 6.772 6.772 6.660 6.685 650,800 -0.06(-0.85%)
Nov 05, 2004 6.700 6.800 6.652 6.742 1,481,600 +0.07(+1.05%)
Nov 04, 2004 6.463 6.685 6.360 6.673 1,260,800 +0.20(+3.05%)
Nov 03, 2004 6.697 6.827 6.397 6.475 1,644,000 -0.03(-0.46%)
Nov 02, 2004 6.445 6.643 6.423 6.505 1,469,200 +0.10(+1.52%)
Nov 01, 2004 6.327 6.470 6.327 6.407 672,000 +0.01(+0.12%)
Oct 29, 2004 6.378 6.490 6.298 6.400 502,400 -0.02(-0.35%)
Oct 28, 2004 6.415 6.490 6.370 6.423 649,200 -0.03(-0.43%)
Oct 27, 2004 6.188 6.450 6.188 6.450 2,694,800 +0.20(+3.16%)
Oct 26, 2004 6.235 6.253 6.160 6.253 2,479,600 +0.00(+0.04%)
Oct 25, 2004 6.228 6.287 6.200 6.250 1,467,200 +0.00(+0.00%)
Oct 22, 2004 6.487 6.575 6.225 6.250 1,434,400 -0.25(-3.77%)
Oct 21, 2004 6.170 6.518 6.022 6.495 4,097,600 +0.42(+6.87%)
Oct 20, 2004 5.938 6.135 5.938 6.077 2,819,600 +0.05(+0.87%)
Oct 19, 2004 5.832 6.250 5.785 6.025 8,033,200 -0.16(-2.59%)
Oct 18, 2004 6.110 6.195 6.037 6.185 2,784,400 +0.05(+0.81%)
Oct 15, 2004 6.195 6.272 6.128 6.135 1,913,600 -0.01(-0.20%)
Oct 14, 2004 6.433 6.468 6.098 6.147 3,130,400 -0.32(-4.98%)
Oct 13, 2004 6.500 6.537 6.418 6.470 2,117,200 +0.02(+0.27%)
Oct 12, 2004 6.375 6.487 6.290 6.452 1,010,400 -0.02(-0.27%)
Oct 11, 2004 6.375 6.500 6.295 6.470 713,200 +0.09(+1.41%)
Oct 08, 2004 6.525 6.572 6.375 6.380 1,262,400 -0.18(-2.74%)
Oct 07, 2004 6.700 6.732 6.560 6.560 688,000 -0.14(-2.09%)
Oct 06, 2004 6.705 6.740 6.562 6.700 1,006,000 -0.03(-0.41%)
Oct 05, 2004 6.815 6.897 6.713 6.728 1,680,000 -0.13(-1.90%)
Oct 04, 2004 6.865 7.075 6.815 6.857 3,084,800 +0.03(+0.40%)
Oct 01, 2004 6.603 6.853 6.558 6.830 2,020,800 +0.28(+4.27%)
Sep 30, 2004 6.480 6.630 6.418 6.550 1,340,400 +0.00(+0.08%)
Sep 29, 2004 6.290 6.545 6.290 6.545 1,698,800 +0.22(+3.52%)
Sep 28, 2004 6.188 6.335 6.188 6.322 2,992,800 +0.09(+1.53%)
Sep 27, 2004 6.213 6.277 6.165 6.228 4,446,800 -0.01(-0.24%)
Sep 24, 2004 5.885 6.370 5.875 6.242 6,152,000 +0.19(+3.18%)
Sep 23, 2004 6.650 6.675 5.925 6.050 8,639,200 -0.71(-10.44%)
Sep 22, 2004 6.980 6.982 6.755 6.755 1,134,000 -0.32(-4.49%)
Sep 21, 2004 7.125 7.188 6.940 7.072 1,352,000 -0.01(-0.11%)
Sep 20, 2004 7.013 7.110 6.918 7.080 1,128,800 +0.05(+0.78%)
Sep 17, 2004 7.070 7.205 6.888 7.025 1,189,200 -0.02(-0.25%)
Sep 16, 2004 7.013 7.075 6.973 7.043 674,000 +0.07(+0.97%)
Sep 15, 2004 7.095 7.095 6.845 6.975 1,513,600 -0.12(-1.73%)
Sep 14, 2004 7.040 7.150 6.995 7.098 1,165,200 -0.01(-0.18%)
Sep 13, 2004 7.037 7.125 6.980 7.110 1,223,200 +0.08(+1.17%)
Sep 10, 2004 6.742 7.053 6.600 7.027 1,542,400 +0.27(+4.03%)
Sep 09, 2004 6.605 6.785 6.532 6.755 1,763,600 +0.16(+2.35%)
Sep 08, 2004 6.795 6.848 6.577 6.600 1,710,000 -0.24(-3.44%)
Sep 07, 2004 6.883 6.992 6.793 6.835 1,027,600 -0.03(-0.36%)
Sep 03, 2004 7.112 7.125 6.747 6.860 891,200 -0.30(-4.26%)
Sep 02, 2004 6.918 7.175 6.885 7.165 858,800 +0.23(+3.35%)
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.
TOP
Email a Story