Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.555 5.627 5.540 5.601 3,601,588 +0.03(+0.57%)
Sep 29, 2004 5.544 5.569 5.519 5.569 2,396,097 +0.02(+0.32%)
Sep 28, 2004 5.557 5.562 5.528 5.551 2,032,744 +0.02(+0.35%)
Sep 27, 2004 5.569 5.581 5.514 5.532 2,375,407 -0.06(-1.06%)
Sep 24, 2004 5.530 5.605 5.530 5.591 2,677,778 +0.06(+1.05%)
Sep 23, 2004 5.511 5.562 5.506 5.533 3,563,111 +0.02(+0.43%)
Sep 22, 2004 5.544 5.546 5.474 5.510 4,295,988 -0.09(-1.53%)
Sep 21, 2004 5.603 5.614 5.576 5.595 2,834,952 -0.01(-0.12%)
Sep 20, 2004 5.602 5.648 5.591 5.602 2,548,553 +0.00(+0.00%)
Sep 17, 2004 5.576 5.625 5.558 5.602 3,428,804 +0.05(+0.92%)
Sep 16, 2004 5.544 5.608 5.541 5.551 2,779,778 +0.00(+0.00%)
Sep 15, 2004 5.550 5.588 5.546 5.551 2,759,813 -0.01(-0.22%)
Sep 14, 2004 5.602 5.631 5.551 5.564 4,715,967 -0.06(-1.13%)
Sep 13, 2004 5.635 5.648 5.597 5.627 2,300,268 -0.01(-0.15%)
Sep 10, 2004 5.568 5.648 5.546 5.635 3,718,833 +0.04(+0.74%)
Sep 09, 2004 5.537 5.606 5.537 5.594 8,874,382 +0.18(+3.25%)
Sep 08, 2004 5.479 5.518 5.416 5.418 3,799,417 -0.06(-1.11%)
Sep 07, 2004 5.503 5.508 5.434 5.478 4,151,155 -0.02(-0.45%)
Sep 03, 2004 5.521 5.533 5.488 5.503 3,270,541 -0.00(-0.05%)
Sep 02, 2004 5.514 5.557 5.444 5.506 3,399,402 -0.02(-0.40%)
Sep 01, 2004 5.491 5.530 5.438 5.528 4,550,444 +0.06(+1.06%)
Aug 31, 2004 5.406 5.470 5.375 5.470 2,966,718 +0.07(+1.30%)
Aug 30, 2004 5.420 5.442 5.383 5.400 2,937,679 -0.02(-0.38%)
Aug 27, 2004 5.455 5.491 5.412 5.420 2,557,628 -0.06(-1.01%)
Aug 26, 2004 5.438 5.486 5.413 5.475 2,688,667 +0.03(+0.48%)
Aug 25, 2004 5.409 5.489 5.367 5.449 4,095,980 +0.04(+0.74%)
Aug 24, 2004 5.372 5.433 5.372 5.409 3,370,726 +0.06(+1.21%)
Aug 23, 2004 5.375 5.409 5.318 5.345 1,842,900 -0.03(-0.56%)
Aug 20, 2004 5.278 5.376 5.262 5.375 1,969,947 +0.09(+1.72%)
Aug 19, 2004 5.273 5.292 5.244 5.284 2,996,120 -0.01(-0.26%)
Aug 18, 2004 5.219 5.307 5.207 5.298 4,238,272 +0.08(+1.53%)
Aug 17, 2004 5.131 5.269 5.105 5.218 2,566,340 +0.07(+1.31%)
Aug 16, 2004 5.159 5.190 5.125 5.150 2,977,245 -0.01(-0.16%)
Aug 13, 2004 5.105 5.174 5.105 5.159 3,980,549 +0.05(+1.05%)
Aug 12, 2004 5.142 5.152 5.019 5.105 4,403,070 -0.01(-0.16%)
Aug 11, 2004 5.163 5.163 5.092 5.113 2,818,618 -0.09(-1.69%)
Aug 10, 2004 5.117 5.201 5.097 5.201 2,830,597 +0.08(+1.64%)
Aug 09, 2004 5.083 5.136 5.062 5.117 3,241,864 +0.05(+0.98%)
Aug 06, 2004 5.097 5.119 5.039 5.068 3,453,488 -0.05(-0.97%)
Aug 05, 2004 5.210 5.247 5.106 5.117 3,093,038 -0.13(-2.52%)
Aug 04, 2004 5.241 5.269 5.163 5.249 2,530,404 -0.02(-0.39%)
Aug 03, 2004 5.322 5.346 5.260 5.270 2,950,020 -0.05(-0.86%)
Aug 02, 2004 5.226 5.328 5.226 5.316 3,391,779 +0.03(+0.52%)
Jul 30, 2004 5.271 5.298 5.215 5.288 3,304,662 -0.00(-0.05%)
Jul 29, 2004 5.324 5.343 5.251 5.291 2,383,756 -0.01(-0.23%)
Jul 28, 2004 5.354 5.360 5.259 5.303 3,206,291 -0.07(-1.36%)
Jul 27, 2004 5.255 5.394 5.255 5.376 4,357,696 +0.13(+2.39%)
Jul 26, 2004 5.234 5.280 5.211 5.251 3,511,929 +0.03(+0.55%)
Jul 23, 2004 5.230 5.262 5.176 5.222 3,166,725 -0.04(-0.68%)
Jul 22, 2004 5.165 5.274 5.090 5.258 6,297,152 -0.03(-0.57%)
Jul 21, 2004 5.433 5.434 5.281 5.288 6,007,123 -0.12(-2.19%)
Jul 20, 2004 5.373 5.445 5.362 5.406 6,394,797 +0.02(+0.41%)
Jul 19, 2004 5.338 5.390 5.298 5.384 4,540,280 +0.08(+1.53%)
Jul 16, 2004 5.369 5.373 5.284 5.303 4,183,098 -0.06(-1.03%)
Jul 15, 2004 5.280 5.376 5.262 5.358 8,560,759 +0.13(+2.50%)
Jul 14, 2004 5.136 5.358 5.125 5.227 11,892,645 +0.13(+2.54%)
Jul 13, 2004 5.055 5.113 5.041 5.098 3,186,690 +0.04(+0.84%)
Jul 12, 2004 4.962 5.077 4.924 5.055 3,401,943 +0.09(+1.89%)
Jul 09, 2004 4.949 4.990 4.949 4.962 2,224,403 +0.01(+0.25%)
Jul 08, 2004 4.971 4.982 4.929 4.949 2,974,704 -0.05(-0.94%)
Jul 07, 2004 4.938 5.015 4.924 4.996 4,081,097 +0.05(+1.09%)
Jul 06, 2004 5.011 5.011 4.931 4.942 4,363,141 -0.10(-2.02%)
Jul 02, 2004 5.102 5.123 5.024 5.044 2,780,867 -0.06(-1.13%)
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.