Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.789 5.828 5.738 5.785 409,648 +0.00(+0.08%)
Sep 29, 2004 5.807 5.819 5.756 5.780 740,569 -0.01(-0.16%)
Sep 28, 2004 5.792 5.798 5.744 5.789 601,795 +0.05(+0.90%)
Sep 27, 2004 5.778 5.801 5.738 5.738 1,268,085 -0.04(-0.62%)
Sep 24, 2004 5.684 5.861 5.681 5.774 1,985,526 +0.16(+2.93%)
Sep 23, 2004 5.648 5.659 5.585 5.609 304,233 -0.02(-0.44%)
Sep 22, 2004 5.675 5.675 5.625 5.634 548,866 -0.02(-0.44%)
Sep 21, 2004 5.623 5.672 5.587 5.659 550,645 +0.12(+2.19%)
Sep 20, 2004 5.506 5.582 5.488 5.537 2,512,153 -0.11(-1.87%)
Sep 17, 2004 5.659 5.659 5.585 5.643 2,074,483 -0.05(-0.87%)
Sep 16, 2004 5.654 5.713 5.654 5.693 1,304,113 -0.05(-0.90%)
Sep 15, 2004 5.834 5.834 5.713 5.744 1,296,996 -0.17(-2.85%)
Sep 14, 2004 5.926 5.962 5.884 5.913 512,393 -0.04(-0.75%)
Sep 13, 2004 5.929 6.014 5.924 5.958 761,029 +0.10(+1.69%)
Sep 10, 2004 5.765 5.868 5.753 5.859 700,093 +0.15(+2.56%)
Sep 09, 2004 5.704 5.731 5.672 5.713 388,298 +0.03(+0.51%)
Sep 08, 2004 5.643 5.706 5.643 5.684 432,332 +0.03(+0.48%)
Sep 07, 2004 5.645 5.679 5.630 5.657 467,470 +0.07(+1.21%)
Sep 03, 2004 5.600 5.627 5.587 5.589 574,663 -0.00(-0.08%)
Sep 02, 2004 5.540 5.614 5.526 5.594 381,181 +0.08(+1.51%)
Sep 01, 2004 5.537 5.544 5.475 5.511 1,240,064 -0.08(-1.45%)
Aug 31, 2004 5.542 5.591 5.502 5.591 706,765 -0.04(-0.68%)
Aug 30, 2004 5.634 5.666 5.618 5.630 414,540 -0.04(-0.71%)
Aug 27, 2004 5.650 5.679 5.632 5.670 242,853 +0.00(+0.04%)
Aug 26, 2004 5.675 5.704 5.625 5.668 608,912 +0.04(+0.72%)
Aug 25, 2004 5.578 5.645 5.535 5.627 379,847 +0.04(+0.72%)
Aug 24, 2004 5.623 5.643 5.531 5.587 391,856 +0.07(+1.18%)
Aug 23, 2004 5.605 5.614 5.522 5.522 523,068 -0.09(-1.60%)
Aug 20, 2004 5.513 5.618 5.513 5.612 391,411 +0.02(+0.36%)
Aug 19, 2004 5.623 5.639 5.542 5.591 565,768 -0.03(-0.52%)
Aug 18, 2004 5.511 5.643 5.502 5.621 633,375 +0.05(+0.97%)
Aug 17, 2004 5.553 5.598 5.542 5.567 3,545,391 +0.09(+1.73%)
Aug 16, 2004 5.358 5.506 5.353 5.472 696,090 +0.09(+1.63%)
Aug 13, 2004 5.414 5.445 5.355 5.385 1,068,821 +0.09(+1.61%)
Aug 12, 2004 5.306 5.337 5.270 5.299 642,271 -0.09(-1.59%)
Aug 11, 2004 5.324 5.385 5.299 5.385 1,631,921 -0.09(-1.72%)
Aug 10, 2004 5.409 5.488 5.409 5.479 765,477 +0.17(+3.18%)
Aug 09, 2004 5.351 5.362 5.288 5.310 1,088,836 -0.04(-0.76%)
Aug 06, 2004 5.423 5.423 5.315 5.351 852,655 -0.09(-1.65%)
Aug 05, 2004 5.504 5.519 5.418 5.441 966,965 -0.03(-0.53%)
Aug 04, 2004 5.394 5.493 5.369 5.470 812,179 -0.04(-0.77%)
Aug 03, 2004 5.560 5.573 5.499 5.513 378,068 -0.07(-1.33%)
Aug 02, 2004 5.546 5.587 5.508 5.587 604,464 -0.01(-0.12%)
Jul 30, 2004 5.591 5.659 5.553 5.594 534,188 -0.08(-1.39%)
Jul 29, 2004 5.659 5.706 5.618 5.672 720,998 -0.00(-0.08%)
Jul 28, 2004 5.596 5.677 5.569 5.677 753,023 +0.08(+1.41%)
Jul 27, 2004 5.594 5.607 5.522 5.598 660,507 +0.04(+0.65%)
Jul 26, 2004 5.598 5.600 5.497 5.562 718,774 -0.02(-0.32%)
Jul 23, 2004 5.625 5.634 5.537 5.580 1,265,417 -0.19(-3.24%)
Jul 22, 2004 5.720 5.778 5.688 5.767 675,185 +0.02(+0.27%)
Jul 21, 2004 5.895 5.922 5.729 5.751 623,590 -0.13(-2.18%)
Jul 20, 2004 5.794 5.890 5.756 5.879 1,121,306 +0.12(+2.11%)
Jul 19, 2004 5.780 5.810 5.699 5.758 2,150,986 -0.09(-1.61%)
Jul 16, 2004 5.940 5.953 5.832 5.852 1,745,341 +0.02(+0.27%)
Jul 15, 2004 5.902 5.906 5.837 5.837 7,781,536 -0.17(-2.77%)
Jul 14, 2004 6.034 6.064 5.996 6.003 5,248,033 -0.18(-2.84%)
Jul 13, 2004 6.183 6.194 6.123 6.178 525,737 -0.08(-1.26%)
Jul 12, 2004 6.304 6.309 6.230 6.257 708,989 -0.10(-1.56%)
Jul 09, 2004 6.196 6.356 6.189 6.356 4,195,224 +0.20(+3.29%)
Jul 08, 2004 6.214 6.264 6.142 6.154 6,750,522 -0.08(-1.23%)
Jul 07, 2004 6.160 6.250 6.160 6.230 951,842 +0.09(+1.46%)
Jul 06, 2004 6.187 6.189 6.106 6.140 818,406 -0.11(-1.80%)
Jul 02, 2004 6.252 6.259 6.198 6.252 543,084 +0.08(+1.27%)
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.