Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 13057 13155 13052 13120 360,964,200 +169.23(+1.31%)
Sep 29, 2004 12933 12967 12884 12951 299,312,192 +0.00(+0.00%)
Sep 28, 2004 12933 12967 12884 12951 299,312,200 -71.10(-0.55%)
Sep 27, 2004 13054 13068 12908 13022 318,864,400 -44.94(-0.34%)
Sep 24, 2004 13236 13253 13035 13067 404,185,600 -213.59(-1.61%)
Sep 23, 2004 13199 13283 13179 13280 371,459,600 +8.20(+0.06%)
Sep 22, 2004 13314 13357 13265 13272 569,692,000 -32.25(-0.24%)
Sep 21, 2004 13212 13311 13155 13304 416,891,800 +83.15(+0.63%)
Sep 20, 2004 13236 13284 13174 13221 464,480,800 -3.60(-0.03%)
Sep 17, 2004 13243 13254 13184 13225 892,766,000 +15.09(+0.11%)
Sep 16, 2004 13044 13224 13044 13210 329,039,800 +125.44(+0.96%)
Sep 15, 2004 13127 13128 13008 13084 248,985,600 -63.66(-0.48%)
Sep 14, 2004 13148 13172 13090 13148 232,067,000 +8.49(+0.06%)
Sep 13, 2004 13079 13143 13059 13140 267,778,200 +135.58(+1.04%)
Sep 10, 2004 12946 13008 12865 13004 337,555,600 +61.79(+0.48%)
Sep 09, 2004 13020 13081 12906 12942 286,500,200 -107.76(-0.83%)
Sep 08, 2004 13162 13190 13014 13050 367,376,000 -86.08(-0.66%)
Sep 07, 2004 13103 13146 13058 13136 250,674,200 +31.70(+0.24%)
Sep 06, 2004 12965 13107 12943 13104 335,562,000 +156.24(+1.21%)
Sep 03, 2004 13061 13075 12935 12948 268,535,200 -50.97(-0.39%)
Sep 02, 2004 13027 13088 12980 12999 271,335,200 -24.80(-0.19%)
Sep 01, 2004 12924 13043 12924 13024 318,755,600 +173.59(+1.35%)
Aug 31, 2004 12833 12904 12807 12850 203,318,600 -27.50(-0.21%)
Aug 30, 2004 12807 12901 12802 12878 230,490,800 +59.36(+0.46%)
Aug 27, 2004 12765 12898 12765 12818 325,612,400 +34.03(+0.27%)
Aug 26, 2004 12793 12844 12721 12784 331,239,200 -8.64(-0.07%)
Aug 25, 2004 12667 12820 12667 12793 459,619,200 +146.54(+1.16%)
Aug 24, 2004 12424 12657 12409 12646 348,611,600 +214.72(+1.73%)
Aug 23, 2004 12414 12452 12386 12432 220,490,800 +54.87(+0.44%)
Aug 20, 2004 12359 12418 12320 12377 211,594,400 -19.77(-0.16%)
Aug 19, 2004 12297 12429 12290 12397 308,418,000 +168.13(+1.37%)
Aug 18, 2004 12210 12269 12194 12229 142,521,600 -27.58(-0.23%)
Aug 17, 2004 12279 12320 12221 12256 166,213,200 +36.37(+0.30%)
Aug 16, 2004 12321 12339 12151 12220 257,946,200 -140.08(-1.13%)
Aug 13, 2004 12347 12367 12279 12360 272,979,000 -53.60(-0.43%)
Aug 12, 2004 12342 12431 12272 12413 283,336,200 +70.30(+0.57%)
Aug 11, 2004 12477 12483 12324 12343 231,490,400 -64.91(-0.52%)
Aug 10, 2004 12455 12503 12368 12408 200,405,600 -59.37(-0.48%)
Aug 09, 2004 12421 12535 12415 12467 161,457,800 -11.27(-0.09%)
Aug 06, 2004 12403 12503 12392 12479 268,418,400 -13.24(-0.11%)
Aug 05, 2004 12319 12519 12316 12492 311,346,400 +211.66(+1.72%)
Aug 04, 2004 12270 12322 12174 12280 304,769,200 -76.86(-0.62%)
Aug 03, 2004 12405 12425 12280 12357 254,464,800 +155.73(+1.28%)
Aug 02, 2004 12234 12237 12132 12201 178,931,200 -36.64(-0.30%)
Jul 30, 2004 12291 12345 12224 12238 277,494,000 +54.93(+0.45%)
Jul 29, 2004 12266 12284 12085 12183 233,020,600 -137.17(-1.11%)
Jul 28, 2004 12378 12382 12292 12320 156,750,600 +18.95(+0.15%)
Jul 27, 2004 12274 12359 12250 12301 222,351,800 -18.51(-0.15%)
Jul 26, 2004 12243 12322 12219 12320 149,541,600 -33.16(-0.27%)
Jul 23, 2004 12286 12388 12286 12353 191,673,400 +32.78(+0.27%)
Jul 22, 2004 12295 12345 12246 12320 211,908,200 -74.90(-0.60%)
Jul 21, 2004 12248 12399 12248 12395 416,101,200 +271.48(+2.24%)
Jul 20, 2004 12098 12138 12052 12124 199,153,000 -43.32(-0.36%)
Jul 19, 2004 12079 12173 12033 12167 190,229,000 +107.75(+0.89%)
Jul 16, 2004 11868 12110 11863 12059 189,842,800 +119.79(+1.00%)
Jul 15, 2004 11932 11957 11884 11939 182,479,200 +6.58(+0.06%)
Jul 14, 2004 12062 12133 11915 11933 259,401,000 -145.50(-1.20%)
Jul 13, 2004 12192 12192 12013 12078 213,628,400 -112.68(-0.92%)
Jul 12, 2004 12228 12268 12170 12191 174,971,800 -11.25(-0.09%)
Jul 09, 2004 12157 12214 12117 12202 183,325,800 +82.51(+0.68%)
Jul 08, 2004 12295 12345 12115 12120 222,685,000 -200.51(-1.63%)
Jul 07, 2004 12175 12344 12166 12320 258,531,800 +36.18(+0.29%)
Jul 06, 2004 12274 12337 12210 12284 224,291,400 +31.97(+0.26%)
Jul 05, 2004 12160 12258 12130 12252 140,232,600 +31.98(+0.26%)
Jul 02, 2004 12052 12247 12051 12220 256,919,800 -65.67(-0.53%)
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.