Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 5.110 5.164 5.037 5.102 5,423,798 -0.02(-0.48%)
Jun 30, 2004 5.124 5.157 5.021 5.127 4,580,935 -0.00(-0.03%)
Jun 29, 2004 5.117 5.152 5.110 5.128 2,430,944 +0.01(+0.11%)
Jun 28, 2004 5.183 5.226 5.123 5.123 2,487,571 -0.06(-1.14%)
Jun 25, 2004 5.185 5.203 5.165 5.182 3,992,528 -0.00(-0.08%)
Jun 24, 2004 5.131 5.208 5.131 5.186 4,621,227 +0.03(+0.64%)
Jun 23, 2004 5.152 5.160 5.106 5.153 3,264,370 -0.01(-0.11%)
Jun 22, 2004 5.138 5.186 5.101 5.159 3,604,854 +0.00(+0.05%)
Jun 21, 2004 5.218 5.236 5.156 5.156 2,266,510 -0.08(-1.50%)
Jun 18, 2004 5.179 5.241 5.145 5.234 3,686,890 +0.03(+0.58%)
Jun 17, 2004 5.207 5.274 5.148 5.204 3,344,591 +0.02(+0.32%)
Jun 16, 2004 5.149 5.200 5.127 5.187 2,249,449 +0.04(+0.75%)
Jun 15, 2004 5.117 5.159 5.083 5.149 2,980,148 +0.07(+1.36%)
Jun 14, 2004 5.124 5.128 5.077 5.080 3,106,106 -0.08(-1.52%)
Jun 10, 2004 5.182 5.201 5.154 5.159 2,336,204 -0.02(-0.48%)
Jun 09, 2004 5.214 5.276 5.153 5.183 2,532,945 -0.05(-1.00%)
Jun 08, 2004 5.073 5.262 5.073 5.236 5,787,877 +0.14(+2.70%)
Jun 07, 2004 5.109 5.116 5.069 5.098 2,497,372 -0.01(-0.16%)
Jun 04, 2004 5.124 5.148 5.090 5.106 2,294,460 +0.00(+0.08%)
Jun 03, 2004 5.103 5.141 5.079 5.102 2,501,727 -0.01(-0.19%)
Jun 02, 2004 5.106 5.152 5.069 5.112 2,782,682 +0.01(+0.11%)
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.