Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.898 5.977 5.867 5.950 7,604,001 +0.03(+0.53%)
Oct 28, 2004 5.926 5.946 5.871 5.918 7,556,763 +0.00(+0.07%)
Oct 27, 2004 5.788 5.961 5.780 5.914 6,264,837 +0.11(+1.97%)
Oct 26, 2004 5.847 5.863 5.768 5.800 6,942,673 -0.05(-0.81%)
Oct 25, 2004 5.894 5.902 5.808 5.847 5,318,051 -0.05(-0.80%)
Oct 22, 2004 5.867 5.938 5.851 5.894 5,888,205 +0.01(+0.20%)
Oct 21, 2004 5.926 5.946 5.847 5.883 6,177,473 -0.02(-0.40%)
Oct 20, 2004 6.044 6.052 5.808 5.906 8,766,404 +0.04(+0.67%)
Oct 19, 2004 5.906 5.926 5.820 5.867 7,543,303 -0.09(-1.52%)
Oct 18, 2004 5.926 5.977 5.879 5.957 8,325,773 +0.04(+0.73%)
Oct 15, 2004 5.871 5.934 5.828 5.914 9,261,130 +0.05(+0.81%)
Oct 14, 2004 5.906 5.922 5.847 5.867 8,286,154 -0.05(-0.80%)
Oct 13, 2004 6.024 6.032 5.906 5.914 9,091,989 -0.03(-0.53%)
Oct 12, 2004 5.906 5.957 5.859 5.946 10,624,421 +0.01(+0.13%)
Oct 11, 2004 5.985 6.001 5.926 5.938 5,746,238 -0.04(-0.66%)
Oct 08, 2004 6.032 6.060 5.954 5.977 8,302,154 -0.09(-1.43%)
Oct 07, 2004 6.103 6.111 6.052 6.064 7,241,083 -0.06(-0.96%)
Oct 06, 2004 6.103 6.127 6.087 6.123 6,083,505 -0.00(-0.06%)
Oct 05, 2004 6.143 6.143 6.099 6.127 8,397,899 -0.02(-0.32%)
Oct 04, 2004 6.595 6.595 6.123 6.146 9,881,824 -0.07(-1.20%)
Oct 01, 2004 6.170 6.241 6.099 6.221 8,345,582 +0.11(+1.80%)
Sep 30, 2004 6.182 6.182 6.064 6.111 8,473,073 -0.09(-1.40%)
Sep 29, 2004 6.123 6.198 6.119 6.198 6,146,489 +0.06(+0.90%)
Sep 28, 2004 6.107 6.190 6.083 6.143 5,809,476 +0.04(+0.65%)
Sep 27, 2004 6.119 6.143 6.064 6.103 3,812,286 -0.01(-0.19%)
Sep 24, 2004 6.099 6.139 6.091 6.115 5,814,047 -0.02(-0.32%)
Sep 23, 2004 6.087 6.146 6.064 6.135 8,331,106 +0.00(+0.00%)
Sep 22, 2004 6.103 6.143 6.044 6.135 7,190,544 -0.01(-0.13%)
Sep 21, 2004 6.182 6.194 6.107 6.143 7,808,444 -0.02(-0.26%)
Sep 20, 2004 6.190 6.213 6.119 6.158 7,611,874 -0.03(-0.51%)
Sep 17, 2004 6.182 6.209 6.115 6.190 10,205,631 +0.03(+0.45%)
Sep 16, 2004 6.186 6.202 6.135 6.162 9,244,623 -0.02(-0.32%)
Sep 15, 2004 6.296 6.296 6.178 6.182 15,021,337 -0.11(-1.75%)
Sep 14, 2004 6.398 6.402 6.083 6.292 29,938,548 -0.28(-4.31%)
Sep 13, 2004 6.631 6.670 6.548 6.576 6,487,820 -0.07(-1.12%)
Sep 10, 2004 6.595 6.674 6.576 6.650 4,366,948 -0.02(-0.30%)
Sep 09, 2004 6.658 6.678 6.568 6.670 4,162,505 -0.01(-0.12%)
Sep 08, 2004 6.674 6.713 6.615 6.678 5,544,335 -0.04(-0.53%)
Sep 07, 2004 6.792 6.816 6.643 6.713 4,847,452 +0.00(+0.00%)
Sep 03, 2004 6.721 6.812 6.690 6.713 4,605,168 +0.00(+0.06%)
Sep 02, 2004 6.556 6.733 6.556 6.710 5,949,665 +0.13(+1.91%)
Sep 01, 2004 6.497 6.607 6.481 6.584 4,769,738 +0.07(+1.15%)
Aug 31, 2004 6.532 6.576 6.414 6.509 6,647,310 -0.02(-0.30%)
Aug 30, 2004 6.627 6.627 6.528 6.528 5,475,256 -0.10(-1.49%)
Aug 27, 2004 6.611 6.682 6.603 6.627 4,486,820 +0.02(+0.30%)
Aug 26, 2004 6.587 6.650 6.568 6.607 7,153,719 -0.02(-0.30%)
Aug 25, 2004 6.481 6.650 6.465 6.627 9,511,795 +0.17(+2.56%)
Aug 24, 2004 6.465 6.477 6.406 6.461 5,407,701 +0.07(+1.11%)
Aug 23, 2004 6.398 6.465 6.339 6.391 5,248,719 -0.02(-0.37%)
Aug 20, 2004 6.371 6.426 6.280 6.414 5,962,617 +0.04(+0.68%)
Aug 19, 2004 6.253 6.371 6.221 6.371 8,762,849 +0.11(+1.76%)
Aug 18, 2004 6.213 6.272 6.174 6.261 10,437,248 +0.06(+1.02%)
Aug 17, 2004 6.221 6.241 6.119 6.198 8,376,312 +0.13(+2.08%)
Aug 16, 2004 5.820 6.080 5.820 6.072 6,674,485 +0.17(+2.80%)
Aug 13, 2004 5.997 6.009 5.808 5.906 7,255,305 -0.10(-1.70%)
Aug 12, 2004 6.036 6.076 5.985 6.009 6,865,975 -0.02(-0.26%)
Aug 11, 2004 6.032 6.056 5.985 6.024 6,795,627 -0.00(-0.07%)
Aug 10, 2004 5.993 6.052 5.977 6.028 4,538,121 +0.06(+1.06%)
Aug 09, 2004 5.910 6.032 5.863 5.965 6,977,974 +0.07(+1.20%)
Aug 06, 2004 6.083 6.095 5.788 5.894 8,999,545 -0.20(-3.23%)
Aug 05, 2004 6.296 6.300 6.083 6.091 5,170,751 -0.20(-3.13%)
Aug 04, 2004 6.194 6.296 6.182 6.288 7,014,799 +0.05(+0.76%)
Aug 03, 2004 6.241 6.257 6.182 6.241 6,513,470 -0.00(-0.06%)
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.