Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.325 6.360 6.304 6.341 431,708 +0.06(+1.03%)
Oct 28, 2004 6.263 6.309 6.246 6.276 1,244,947 +0.08(+1.27%)
Oct 27, 2004 6.168 6.207 6.103 6.198 504,381 +0.00(+0.00%)
Oct 26, 2004 6.163 6.198 6.087 6.198 535,959 +0.05(+0.75%)
Oct 25, 2004 6.124 6.154 6.091 6.152 698,606 +0.08(+1.26%)
Oct 22, 2004 6.133 6.152 6.075 6.075 3,432,040 -0.19(-3.03%)
Oct 21, 2004 6.189 6.265 6.177 6.265 1,676,656 +0.10(+1.69%)
Oct 20, 2004 6.158 6.184 6.135 6.161 645,832 +0.06(+0.91%)
Oct 19, 2004 6.170 6.177 6.091 6.105 452,472 +0.00(+0.00%)
Oct 18, 2004 6.068 6.110 6.043 6.105 427,815 +0.00(+0.04%)
Oct 15, 2004 6.061 6.138 6.034 6.103 718,505 +0.11(+1.77%)
Oct 14, 2004 6.029 6.048 5.974 5.997 1,687,903 -0.02(-0.27%)
Oct 13, 2004 6.082 6.085 5.987 6.013 1,511,845 -0.05(-0.84%)
Oct 12, 2004 6.078 6.085 5.999 6.064 1,906,785 -0.13(-2.09%)
Oct 11, 2004 6.195 6.209 6.172 6.193 641,074 +0.01(+0.19%)
Oct 08, 2004 6.212 6.256 6.163 6.182 488,375 -0.01(-0.15%)
Oct 07, 2004 6.207 6.230 6.170 6.191 1,327,136 +0.01(+0.15%)
Oct 06, 2004 6.138 6.189 6.119 6.182 296,313 +0.00(+0.04%)
Oct 05, 2004 6.172 6.212 6.140 6.179 592,193 +0.01(+0.11%)
Oct 04, 2004 6.126 6.216 6.126 6.172 934,359 +0.05(+0.79%)
Oct 01, 2004 6.036 6.133 6.034 6.124 1,275,227 +0.18(+2.95%)
Sep 30, 2004 5.953 5.992 5.900 5.948 398,400 +0.00(+0.08%)
Sep 29, 2004 5.971 5.983 5.918 5.943 720,235 -0.01(-0.16%)
Sep 28, 2004 5.955 5.962 5.907 5.953 585,272 +0.05(+0.90%)
Sep 27, 2004 5.941 5.964 5.900 5.900 1,233,268 -0.04(-0.62%)
Sep 24, 2004 5.844 6.027 5.842 5.937 1,931,009 +0.17(+2.93%)
Sep 23, 2004 5.807 5.819 5.742 5.768 295,880 -0.03(-0.44%)
Sep 22, 2004 5.835 5.835 5.784 5.793 533,796 -0.03(-0.44%)
Sep 21, 2004 5.782 5.833 5.745 5.819 535,526 +0.12(+2.19%)
Sep 20, 2004 5.661 5.740 5.643 5.694 2,443,177 -0.11(-1.87%)
Sep 17, 2004 5.819 5.819 5.742 5.802 2,017,524 -0.05(-0.87%)
Sep 16, 2004 5.814 5.874 5.814 5.853 1,268,306 -0.05(-0.90%)
Sep 15, 2004 5.999 5.999 5.874 5.907 1,261,385 -0.17(-2.85%)
Sep 14, 2004 6.094 6.131 6.050 6.080 498,325 -0.05(-0.75%)
Sep 13, 2004 6.096 6.184 6.091 6.126 740,133 +0.10(+1.69%)
Sep 10, 2004 5.927 6.034 5.916 6.024 680,871 +0.15(+2.56%)
Sep 09, 2004 5.865 5.893 5.833 5.874 377,636 +0.03(+0.51%)
Sep 08, 2004 5.802 5.867 5.802 5.844 420,461 +0.03(+0.48%)
Sep 07, 2004 5.805 5.839 5.789 5.816 454,635 +0.07(+1.21%)
Sep 03, 2004 5.759 5.786 5.745 5.747 558,885 -0.00(-0.08%)
Sep 02, 2004 5.696 5.772 5.682 5.752 370,715 +0.09(+1.51%)
Sep 01, 2004 5.694 5.701 5.629 5.666 1,206,015 -0.08(-1.45%)
Aug 31, 2004 5.698 5.749 5.657 5.749 687,359 -0.04(-0.68%)
Aug 30, 2004 5.793 5.826 5.777 5.789 403,158 -0.04(-0.71%)
Aug 27, 2004 5.809 5.839 5.791 5.830 236,185 +0.00(+0.04%)
Aug 26, 2004 5.835 5.865 5.784 5.828 592,193 +0.04(+0.72%)
Aug 25, 2004 5.735 5.805 5.692 5.786 369,418 +0.04(+0.72%)
Aug 24, 2004 5.782 5.802 5.687 5.745 381,097 +0.07(+1.18%)
Aug 23, 2004 5.763 5.772 5.678 5.678 508,706 -0.09(-1.60%)
Aug 20, 2004 5.668 5.777 5.668 5.770 380,664 +0.02(+0.36%)
Aug 19, 2004 5.782 5.798 5.698 5.749 550,233 -0.03(-0.52%)
Aug 18, 2004 5.666 5.802 5.657 5.779 615,985 +0.06(+0.97%)
Aug 17, 2004 5.710 5.756 5.698 5.724 3,448,046 +0.10(+1.73%)
Aug 16, 2004 5.509 5.661 5.504 5.627 676,978 +0.09(+1.63%)
Aug 13, 2004 5.567 5.599 5.507 5.537 1,039,474 +0.09(+1.61%)
Aug 12, 2004 5.456 5.488 5.419 5.449 624,636 -0.09(-1.59%)
Aug 11, 2004 5.474 5.537 5.449 5.537 1,587,113 -0.10(-1.72%)
Aug 10, 2004 5.562 5.643 5.562 5.634 744,459 +0.17(+3.18%)
Aug 09, 2004 5.502 5.514 5.437 5.460 1,058,940 -0.04(-0.76%)
Aug 06, 2004 5.576 5.576 5.465 5.502 829,244 -0.09(-1.65%)
Aug 05, 2004 5.659 5.675 5.571 5.594 940,415 -0.03(-0.53%)
Aug 04, 2004 5.546 5.648 5.520 5.624 789,879 -0.04(-0.77%)
Aug 03, 2004 5.717 5.731 5.655 5.668 367,687 -0.08(-1.33%)
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.