Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 7.290 7.290 7.110 7.240 296,200 +0.12(+1.69%)
Nov 29, 2004 7.390 7.390 7.050 7.120 72,000 -0.15(-2.06%)
Nov 26, 2004 7.250 7.350 7.200 7.270 34,600 +0.02(+0.28%)
Nov 24, 2004 7.240 7.300 7.200 7.250 100,300 +0.01(+0.14%)
Nov 23, 2004 7.290 7.300 7.060 7.240 63,700 +0.08(+1.12%)
Nov 22, 2004 6.700 7.300 6.700 7.160 145,400 +0.35(+5.14%)
Nov 19, 2004 7.030 7.040 6.750 6.810 137,700 -0.20(-2.85%)
Nov 18, 2004 7.060 7.060 6.800 7.010 182,300 +0.04(+0.57%)
Nov 17, 2004 7.120 7.120 6.800 6.970 182,400 -0.04(-0.57%)
Nov 16, 2004 7.080 7.230 6.960 7.010 156,000 +0.03(+0.43%)
Nov 15, 2004 7.100 7.100 6.950 6.980 80,900 -0.03(-0.43%)
Nov 12, 2004 6.870 7.070 6.830 7.010 120,900 -0.06(-0.85%)
Nov 11, 2004 7.370 7.370 6.890 7.070 193,300 -0.03(-0.39%)
Nov 10, 2004 7.030 7.290 7.000 7.098 92,400 +0.10(+1.40%)
Nov 09, 2004 7.200 7.480 6.770 7.000 356,200 +0.11(+1.61%)
Nov 08, 2004 7.080 7.220 6.750 6.889 228,600 +0.03(+0.42%)
Nov 05, 2004 7.020 7.030 6.850 6.860 130,100 -0.11(-1.58%)
Nov 04, 2004 7.490 7.490 6.750 6.970 472,500 -0.51(-6.82%)
Nov 03, 2004 7.370 7.480 7.050 7.480 87,200 +0.23(+3.17%)
Nov 02, 2004 7.340 7.450 7.200 7.250 61,800 +0.08(+1.12%)
Nov 01, 2004 7.500 7.500 7.150 7.170 59,000 -0.19(-2.58%)
Oct 29, 2004 7.400 7.700 7.120 7.360 88,400 -0.03(-0.41%)
Oct 28, 2004 7.320 7.511 7.030 7.390 70,400 +0.21(+2.92%)
Oct 27, 2004 7.000 7.260 7.000 7.180 68,100 +0.04(+0.56%)
Oct 26, 2004 7.440 7.440 7.030 7.140 135,600 -0.12(-1.65%)
Oct 25, 2004 7.290 7.400 7.110 7.260 49,900 -0.14(-1.89%)
Oct 22, 2004 7.450 7.600 7.330 7.400 54,800 +0.00(+0.00%)
Oct 21, 2004 7.300 7.440 7.260 7.400 36,100 +0.14(+1.93%)
Oct 20, 2004 7.420 7.430 7.150 7.260 148,200 -0.15(-2.02%)
Oct 19, 2004 7.670 7.670 7.250 7.410 116,200 -0.12(-1.59%)
Oct 18, 2004 7.260 7.630 7.260 7.530 104,600 +0.27(+3.72%)
Oct 15, 2004 7.620 7.620 7.220 7.260 151,500 -0.24(-3.19%)
Oct 14, 2004 7.630 7.950 7.370 7.499 205,200 -0.28(-3.61%)
Oct 13, 2004 7.630 7.980 7.500 7.780 674,300 +0.40(+5.42%)
Oct 12, 2004 7.080 7.600 7.070 7.380 501,500 +0.32(+4.53%)
Oct 11, 2004 7.080 7.190 7.030 7.060 108,000 +0.06(+0.86%)
Oct 08, 2004 7.080 7.110 6.900 7.000 120,400 +0.01(+0.14%)
Oct 07, 2004 7.100 7.120 6.900 6.990 439,400 -0.03(-0.43%)
Oct 06, 2004 7.150 7.190 6.840 7.020 377,800 -0.08(-1.13%)
Oct 05, 2004 6.780 7.300 6.780 7.100 605,500 +0.30(+4.41%)
Oct 04, 2004 7.000 7.000 6.760 6.800 138,100 -0.10(-1.45%)
Oct 01, 2004 7.030 7.030 6.710 6.900 74,900 -0.03(-0.43%)
Sep 30, 2004 7.050 7.089 6.700 6.930 326,200 -0.12(-1.70%)
Sep 29, 2004 6.200 7.250 6.200 7.050 1,381,900 +0.85(+13.71%)
Sep 28, 2004 6.400 6.400 6.000 6.200 77,400 -0.13(-2.05%)
Sep 27, 2004 6.350 6.450 6.230 6.330 62,100 -0.01(-0.16%)
Sep 24, 2004 6.440 6.480 6.250 6.340 79,000 -0.10(-1.55%)
Sep 23, 2004 6.400 6.510 6.350 6.440 77,600 -0.01(-0.16%)
Sep 22, 2004 6.700 6.700 6.400 6.450 93,000 -0.14(-2.12%)
Sep 21, 2004 6.490 6.640 6.350 6.590 73,000 +0.20(+3.13%)
Sep 20, 2004 6.650 6.650 6.350 6.390 41,400 -0.10(-1.54%)
Sep 17, 2004 6.650 6.650 6.400 6.490 127,200 +0.02(+0.31%)
Sep 16, 2004 6.700 6.810 6.270 6.470 162,600 -0.14(-2.10%)
Sep 15, 2004 6.800 6.950 6.440 6.609 142,500 -0.13(-1.94%)
Sep 14, 2004 6.480 6.740 6.150 6.740 129,700 +0.36(+5.64%)
Sep 13, 2004 6.500 6.500 6.300 6.380 79,900 -0.06(-0.93%)
Sep 10, 2004 6.510 6.510 6.330 6.440 96,200 -0.01(-0.16%)
Sep 09, 2004 6.290 6.480 6.150 6.450 98,800 +0.32(+5.22%)
Sep 08, 2004 5.740 6.240 5.690 6.130 90,994 +0.42(+7.36%)
Sep 07, 2004 5.470 5.800 5.470 5.710 26,200 -0.16(-2.73%)
Sep 03, 2004 5.550 5.870 5.350 5.870 37,100 +0.19(+3.35%)
Sep 02, 2004 5.510 5.700 5.500 5.680 22,100 +0.11(+1.97%)
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.