Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 5.273 5.299 5.216 5.289 3,303,954 -0.00(-0.05%)
Jul 29, 2004 5.325 5.344 5.252 5.292 2,383,245 -0.01(-0.23%)
Jul 28, 2004 5.355 5.361 5.260 5.304 3,205,604 -0.07(-1.36%)
Jul 27, 2004 5.256 5.395 5.256 5.377 4,356,762 +0.13(+2.39%)
Jul 26, 2004 5.235 5.281 5.212 5.252 3,511,176 +0.03(+0.55%)
Jul 23, 2004 5.231 5.263 5.178 5.223 3,166,047 -0.04(-0.68%)
Jul 22, 2004 5.167 5.275 5.091 5.259 6,295,803 -0.03(-0.57%)
Jul 21, 2004 5.434 5.435 5.282 5.289 6,005,836 -0.12(-2.19%)
Jul 20, 2004 5.375 5.446 5.364 5.408 6,393,426 +0.02(+0.41%)
Jul 19, 2004 5.339 5.391 5.299 5.386 4,539,307 +0.08(+1.53%)
Jul 16, 2004 5.370 5.375 5.285 5.304 4,182,201 -0.06(-1.03%)
Jul 15, 2004 5.281 5.377 5.263 5.359 8,558,925 +0.13(+2.50%)
Jul 14, 2004 5.138 5.359 5.127 5.229 11,890,097 +0.13(+2.54%)
Jul 13, 2004 5.056 5.114 5.043 5.099 3,186,007 +0.04(+0.84%)
Jul 12, 2004 4.963 5.078 4.925 5.056 3,401,214 +0.09(+1.89%)
Jul 09, 2004 4.950 4.992 4.950 4.963 2,223,926 +0.01(+0.25%)
Jul 08, 2004 4.972 4.983 4.930 4.950 2,974,066 -0.05(-0.94%)
Jul 07, 2004 4.939 5.016 4.925 4.997 4,080,223 +0.05(+1.09%)
Jul 06, 2004 5.012 5.012 4.932 4.943 4,362,206 -0.10(-2.02%)
Jul 02, 2004 5.103 5.124 5.025 5.045 2,780,271 -0.06(-1.13%)
Jul 01, 2004 5.111 5.165 5.038 5.103 5,422,636 -0.02(-0.48%)
Jun 30, 2004 5.125 5.158 5.022 5.128 4,579,953 -0.00(-0.03%)
Jun 29, 2004 5.118 5.153 5.111 5.129 2,430,424 +0.01(+0.11%)
Jun 28, 2004 5.184 5.227 5.124 5.124 2,487,038 -0.06(-1.14%)
Jun 25, 2004 5.186 5.204 5.167 5.183 3,991,672 -0.00(-0.08%)
Jun 24, 2004 5.132 5.209 5.132 5.187 4,620,237 +0.03(+0.64%)
Jun 23, 2004 5.153 5.161 5.107 5.154 3,263,670 -0.01(-0.11%)
Jun 22, 2004 5.139 5.187 5.102 5.160 3,604,082 +0.00(+0.05%)
Jun 21, 2004 5.219 5.237 5.157 5.157 2,266,024 -0.08(-1.50%)
Jun 18, 2004 5.180 5.242 5.146 5.235 3,686,100 +0.03(+0.58%)
Jun 17, 2004 5.208 5.275 5.149 5.205 3,343,874 +0.02(+0.32%)
Jun 16, 2004 5.150 5.201 5.128 5.189 2,248,967 +0.04(+0.75%)
Jun 15, 2004 5.118 5.160 5.084 5.150 2,979,510 +0.07(+1.36%)
Jun 14, 2004 5.125 5.129 5.078 5.081 3,105,440 -0.08(-1.52%)
Jun 10, 2004 5.183 5.202 5.156 5.160 2,335,703 -0.02(-0.48%)
Jun 09, 2004 5.215 5.277 5.154 5.184 2,532,402 -0.05(-1.00%)
Jun 08, 2004 5.074 5.263 5.074 5.237 5,786,637 +0.14(+2.70%)
Jun 07, 2004 5.110 5.117 5.070 5.099 2,496,837 -0.01(-0.16%)
Jun 04, 2004 5.125 5.149 5.091 5.107 2,293,969 +0.00(+0.08%)
Jun 03, 2004 5.105 5.142 5.080 5.103 2,501,191 -0.01(-0.19%)
Jun 02, 2004 5.107 5.153 5.070 5.113 2,782,086 +0.01(+0.11%)
Jun 01, 2004 5.118 5.178 5.022 5.107 4,807,137 -0.06(-1.15%)
May 28, 2004 5.025 5.195 5.014 5.167 4,929,801 +0.13(+2.66%)
May 27, 2004 5.069 5.099 5.016 5.033 3,195,443 -0.04(-0.73%)
May 26, 2004 5.033 5.118 5.033 5.070 2,152,070 +0.01(+0.19%)
May 25, 2004 5.016 5.065 4.961 5.060 5,005,287 +0.03(+0.60%)
May 24, 2004 5.058 5.092 4.996 5.030 5,078,232 +0.02(+0.38%)
May 21, 2004 4.932 5.011 4.902 5.011 4,717,860 +0.09(+1.82%)
May 20, 2004 5.015 5.015 4.828 4.921 5,609,173 -0.07(-1.33%)
May 19, 2004 5.073 5.124 4.976 4.987 6,754,887 -0.06(-1.15%)
May 18, 2004 4.981 5.052 4.976 5.045 2,803,860 +0.05(+1.05%)
May 17, 2004 4.970 5.027 4.866 4.993 3,951,752 -0.01(-0.22%)
May 14, 2004 4.964 5.069 4.964 5.004 5,891,156 +0.00(+0.05%)
May 13, 2004 5.098 5.110 4.960 5.001 7,144,655 -0.14(-2.71%)
May 12, 2004 5.165 5.179 5.015 5.140 3,772,836 -0.06(-1.14%)
May 11, 2004 5.171 5.234 5.143 5.200 2,930,154 +0.03(+0.51%)
May 10, 2004 5.147 5.246 5.122 5.173 4,414,103 -0.03(-0.56%)
May 07, 2004 5.286 5.333 5.202 5.202 2,864,830 -0.14(-2.71%)
May 06, 2004 5.332 5.373 5.304 5.347 2,928,702 -0.04(-0.74%)
May 05, 2004 5.310 5.395 5.303 5.387 3,478,877 +0.05(+0.88%)
May 04, 2004 5.375 5.416 5.318 5.340 5,110,168 -0.07(-1.30%)
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.