Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10870 10928 10824 10824 73,800 +37.50(+0.35%)
Sep 29, 2004 10874 10874 10770 10786 66,800 -29.50(-0.27%)
Sep 28, 2004 10806 10822 10738 10816 66,000 -43.70(-0.40%)
Sep 27, 2004 10863 10888 10783 10859 56,400 -35.90(-0.33%)
Sep 24, 2004 10934 10934 10826 10895 75,400 -124.20(-1.13%)
Sep 23, 2004 11111 11136 10964 11019 73,000 +0.00(+0.00%)
Sep 22, 2004 11111 11136 10964 11019 73,000 -61.50(-0.56%)
Sep 21, 2004 11148 11151 11060 11081 78,800 -1.60(-0.01%)
Sep 20, 2004 11132 11146 11046 11082 75,800 +0.00(+0.00%)
Sep 17, 2004 11132 11146 11046 11082 75,800 -56.90(-0.51%)
Sep 16, 2004 11093 11178 11090 11139 76,000 -19.20(-0.17%)
Sep 15, 2004 11279 11286 11159 11159 96,800 -137.00(-1.21%)
Sep 14, 2004 11313 11352 11274 11296 92,200 +42.50(+0.38%)
Sep 13, 2004 11140 11258 11131 11253 86,200 +169.90(+1.53%)
Sep 10, 2004 11090 11090 10960 11083 168,400 -87.80(-0.79%)
Sep 09, 2004 11276 11330 11146 11171 104,000 -108.20(-0.96%)
Sep 08, 2004 11345 11358 11270 11279 89,200 -19.70(-0.17%)
Sep 07, 2004 11275 11312 11227 11299 3,200 +54.50(+0.48%)
Sep 06, 2004 11087 11270 11057 11244 94,400 +221.90(+2.01%)
Sep 03, 2004 11182 11187 11013 11022 75,000 -130.30(-1.17%)
Sep 02, 2004 11179 11190 11098 11153 62,000 +25.50(+0.23%)
Sep 01, 2004 11105 11169 11102 11127 66,000 +45.50(+0.41%)
Aug 31, 2004 11119 11154 11042 11082 66,200 -102.70(-0.92%)
Aug 30, 2004 11181 11226 11129 11184 61,000 -25.10(-0.22%)
Aug 27, 2004 11148 11210 11108 11210 58,200 +80.30(+0.72%)
Aug 26, 2004 11196 11226 11102 11129 105,200 -0.70(-0.01%)
Aug 25, 2004 10960 11144 10934 11130 84,800 +144.70(+1.32%)
Aug 24, 2004 10979 11016 10897 10985 60,800 +24.30(+0.22%)
Aug 23, 2004 10962 11008 10948 10961 61,600 +71.90(+0.66%)
Aug 20, 2004 10859 10939 10837 10889 67,000 -14.40(-0.13%)
Aug 19, 2004 10862 10909 10831 10904 63,400 +129.20(+1.20%)
Aug 18, 2004 10725 10774 10659 10774 51,600 +48.30(+0.45%)
Aug 17, 2004 10772 10803 10706 10726 52,600 +38.20(+0.36%)
Aug 16, 2004 10729 10730 10546 10688 59,800 -69.40(-0.65%)
Aug 13, 2004 10902 10904 10757 10757 65,600 -270.90(-2.46%)
Aug 12, 2004 11005 11092 11005 11028 54,200 -21.40(-0.19%)
Aug 11, 2004 11050 11076 10997 11050 66,600 +96.00(+0.88%)
Aug 10, 2004 10850 10972 10850 10954 67,200 +44.80(+0.41%)
Aug 09, 2004 10828 10916 10737 10909 70,200 -63.90(-0.58%)
Aug 06, 2004 10945 10974 10895 10973 78,000 -88.30(-0.80%)
Aug 05, 2004 11060 11105 10981 11061 74,200 +50.90(+0.46%)
Aug 04, 2004 11078 11085 10889 11010 78,000 -130.60(-1.17%)
Aug 03, 2004 11230 11259 11102 11141 70,600 -81.60(-0.73%)
Aug 02, 2004 11274 11280 11162 11222 64,600 -103.60(-0.91%)
Jul 30, 2004 11211 11326 11210 11326 71,600 +209.00(+1.88%)
Jul 29, 2004 11187 11189 11019 11117 67,800 -87.60(-0.78%)
Jul 28, 2004 11134 11236 11133 11204 66,600 +172.90(+1.57%)
Jul 27, 2004 11126 11181 11028 11032 69,800 -128.00(-1.15%)
Jul 26, 2004 11100 11160 11066 11160 52,400 -27.80(-0.25%)
Jul 23, 2004 11264 11264 11170 11187 61,800 -97.70(-0.87%)
Jul 22, 2004 11311 11311 11228 11285 51,400 -148.90(-1.30%)
Jul 21, 2004 11335 11434 11327 11434 60,400 +175.50(+1.56%)
Jul 20, 2004 11318 11318 11192 11258 64,400 -177.60(-1.55%)
Jul 19, 2004 11328 11475 11243 11436 79,200 +0.00(+0.00%)
Jul 16, 2004 11328 11475 11243 11436 79,200 +26.90(+0.24%)
Jul 15, 2004 11413 11440 11316 11409 75,800 +52.40(+0.46%)
Jul 14, 2004 11663 11664 11357 11357 91,600 -251.90(-2.17%)
Jul 13, 2004 11544 11609 11501 11609 65,800 +26.30(+0.23%)
Jul 12, 2004 11533 11599 11474 11582 62,600 +158.80(+1.39%)
Jul 09, 2004 11283 11450 11283 11424 68,800 +101.30(+0.89%)
Jul 08, 2004 11373 11411 11280 11322 61,600 -62.70(-0.55%)
Jul 07, 2004 11360 11429 11251 11385 70,400 -90.40(-0.79%)
Jul 06, 2004 11536 11607 11475 11475 56,200 -66.40(-0.58%)
Jul 05, 2004 11623 11649 11512 11542 52,400 -179.80(-1.53%)
Jul 02, 2004 11782 11782 11693 11722 57,800 -174.50(-1.47%)
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.