Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 11274 11280 11162 11222 64,600 -103.54(-0.91%)
Jul 30, 2004 11211 11326 11210 11326 71,600 +208.94(+1.88%)
Jul 29, 2004 11187 11189 11019 11117 67,800 -87.53(-0.78%)
Jul 28, 2004 11133 11236 11133 11204 66,600 +172.83(+1.57%)
Jul 27, 2004 11126 11181 11028 11032 69,800 -128.01(-1.15%)
Jul 26, 2004 11100 11160 11066 11160 52,400 -27.78(-0.25%)
Jul 23, 2004 11264 11264 11171 11187 61,800 -97.71(-0.87%)
Jul 22, 2004 11311 11311 11228 11285 51,400 -148.82(-1.30%)
Jul 21, 2004 11335 11434 11327 11434 60,400 +175.49(+1.56%)
Jul 20, 2004 11318 11318 11192 11258 64,400 -177.63(-1.55%)
Jul 19, 2004 11328 11475 11243 11436 79,200 +0.00(+0.00%)
Jul 16, 2004 11328 11475 11243 11436 79,200 +26.86(+0.24%)
Jul 15, 2004 11413 11440 11316 11409 75,800 +52.49(+0.46%)
Jul 14, 2004 11663 11664 11357 11357 91,600 -251.97(-2.17%)
Jul 13, 2004 11544 11609 11501 11609 65,800 +26.34(+0.23%)
Jul 12, 2004 11533 11599 11474 11582 62,600 +158.75(+1.39%)
Jul 09, 2004 11283 11449 11283 11424 68,800 +101.30(+0.89%)
Jul 08, 2004 11373 11411 11280 11322 61,600 -62.63(-0.55%)
Jul 07, 2004 11360 11429 11251 11385 70,400 -90.41(-0.79%)
Jul 06, 2004 11536 11607 11475 11475 56,200 -66.44(-0.58%)
Jul 05, 2004 11623 11649 11511 11542 52,400 -179.78(-1.53%)
Jul 02, 2004 11782 11782 11693 11721 57,800 -174.52(-1.47%)
Jul 01, 2004 11933 11988 11890 11896 64,600 +37.14(+0.31%)
Jun 30, 2004 11870 11888 11808 11859 68,000 -1.94(-0.02%)
Jun 29, 2004 11817 11886 11788 11861 83,000 -23.25(-0.20%)
Jun 28, 2004 11802 11884 11775 11884 67,800 +103.66(+0.88%)
Jun 25, 2004 11743 11780 11661 11780 77,600 +36.25(+0.31%)
Jun 24, 2004 11653 11744 11649 11744 84,200 +163.59(+1.41%)
Jun 23, 2004 11642 11679 11547 11581 83,400 -0.71(-0.01%)
Jun 22, 2004 11547 11581 11472 11581 70,400 -18.89(-0.16%)
Jun 21, 2004 11474 11729 11474 11600 68,600 +218.08(+1.92%)
Jun 18, 2004 11553 11555 11310 11382 61,000 -225.82(-1.95%)
Jun 17, 2004 11630 11649 11510 11608 61,200 -33.82(-0.29%)
Jun 16, 2004 11492 11673 11492 11642 79,400 +254.02(+2.23%)
Jun 15, 2004 11457 11483 11349 11388 72,200 -103.96(-0.90%)
Jun 14, 2004 11496 11623 11475 11492 68,200 -35.16(-0.31%)
Jun 11, 2004 11595 11638 11487 11527 134,000 -49.15(-0.42%)
Jun 10, 2004 11378 11625 11367 11576 81,400 +126.23(+1.10%)
Jun 09, 2004 11515 11521 11419 11450 73,600 -72.19(-0.63%)
Jun 08, 2004 11534 11543 11453 11522 79,000 +82.01(+0.72%)
Jun 07, 2004 11213 11486 11213 11440 80,000 +311.87(+2.80%)
Jun 04, 2004 11057 11128 11017 11128 69,400 +101.00(+0.92%)
Jun 03, 2004 11276 11359 10964 11027 97,600 -215.29(-1.91%)
Jun 02, 2004 11283 11283 11185 11242 69,600 -54.42(-0.48%)
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.
X