Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 11205 11338 11170 11297 75,000 +60.39(+0.54%)
May 31, 2004 11289 11297 11101 11236 76,200 -73.20(-0.65%)
May 28, 2004 11267 11345 11256 11310 97,800 +143.54(+1.29%)
May 27, 2004 11164 11219 11119 11166 66,600 +13.94(+0.13%)
May 26, 2004 11095 11214 11094 11152 71,600 +189.16(+1.73%)
May 25, 2004 11072 11072 10927 10963 68,800 -138.71(-1.25%)
May 24, 2004 11095 11170 11043 11102 83,600 +31.39(+0.28%)
May 21, 2004 10890 11076 10872 11070 77,600 +208.21(+1.92%)
May 20, 2004 10949 11046 10761 10862 98,000 -105.70(-0.96%)
May 19, 2004 10777 10993 10716 10968 99,800 +256.65(+2.40%)
May 18, 2004 10533 10711 10524 10711 94,600 +206.04(+1.96%)
May 17, 2004 10791 10791 10490 10505 102,200 -344.58(-3.18%)
May 14, 2004 10847 10939 10739 10850 107,600 +24.53(+0.23%)
May 13, 2004 11082 11082 10825 10825 96,200 -328.48(-2.95%)
May 12, 2004 11018 11157 10985 11154 111,200 +246.40(+2.26%)
May 11, 2004 10850 10970 10790 10907 123,000 +22.48(+0.21%)
May 10, 2004 11384 11393 10839 10885 126,400 -554.12(-4.84%)
May 07, 2004 11497 11582 11439 11439 102,200 -132.52(-1.15%)
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