Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.310 6.310 6.210 6.279 3,401,636 -0.03(-0.47%)
Sep 29, 2004 6.358 6.401 6.256 6.309 5,760,340 -0.04(-0.67%)
Sep 28, 2004 6.363 6.363 6.187 6.351 4,516,738 -0.01(-0.10%)
Sep 27, 2004 6.486 6.486 6.333 6.358 2,577,643 -0.14(-2.17%)
Sep 24, 2004 6.461 6.527 6.428 6.499 2,402,248 +0.04(+0.61%)
Sep 23, 2004 6.469 6.517 6.386 6.460 2,929,043 -0.02(-0.28%)
Sep 22, 2004 6.586 6.586 6.461 6.478 3,989,638 -0.12(-1.89%)
Sep 21, 2004 6.486 6.617 6.458 6.603 2,732,941 +0.12(+1.90%)
Sep 20, 2004 6.496 6.512 6.427 6.479 1,790,190 -0.01(-0.23%)
Sep 17, 2004 6.593 6.593 6.478 6.494 3,650,113 -0.04(-0.58%)
Sep 16, 2004 6.525 6.552 6.476 6.532 5,001,816 +0.01(+0.10%)
Sep 15, 2004 6.612 6.637 6.525 6.525 3,369,968 -0.09(-1.32%)
Sep 14, 2004 6.568 6.614 6.515 6.612 2,357,181 +0.04(+0.68%)
Sep 13, 2004 6.527 6.650 6.527 6.568 3,293,841 +0.05(+0.83%)
Sep 10, 2004 6.348 6.532 6.289 6.514 3,725,935 +0.17(+2.61%)
Sep 09, 2004 6.437 6.453 6.249 6.348 4,594,387 -0.07(-1.10%)
Sep 08, 2004 6.545 6.616 6.417 6.419 2,901,638 -0.13(-1.96%)
Sep 07, 2004 6.364 6.571 6.363 6.547 3,972,281 +0.15(+2.36%)
Sep 03, 2004 6.309 6.422 6.299 6.396 2,966,497 +0.06(+0.96%)
Sep 02, 2004 6.166 6.359 6.166 6.335 6,129,401 +0.19(+3.10%)
Sep 01, 2004 6.097 6.156 6.062 6.144 3,441,527 +0.05(+0.78%)
Aug 31, 2004 6.059 6.097 5.982 6.097 3,744,510 +0.02(+0.35%)
Aug 30, 2004 6.146 6.164 6.075 6.075 2,383,977 -0.09(-1.46%)
Aug 27, 2004 6.070 6.210 6.028 6.166 4,311,196 +0.05(+0.81%)
Aug 26, 2004 6.011 6.128 5.987 6.116 6,183,604 +0.11(+1.80%)
Aug 25, 2004 6.025 6.070 5.956 6.008 6,776,172 +0.00(+0.00%)
Aug 24, 2004 5.983 6.028 5.972 6.008 4,993,594 +0.03(+0.44%)
Aug 23, 2004 6.043 6.066 5.921 5.982 5,630,012 -0.06(-1.06%)
Aug 20, 2004 6.092 6.190 6.011 6.046 25,212,794 -0.61(-9.22%)
Aug 19, 2004 6.724 6.783 6.599 6.660 3,547,495 -0.01(-0.10%)
Aug 18, 2004 6.683 6.749 6.594 6.667 3,034,707 -0.03(-0.39%)
Aug 17, 2004 6.655 6.827 6.648 6.693 4,262,780 +0.07(+1.07%)
Aug 16, 2004 6.491 6.732 6.489 6.622 3,918,992 +0.13(+2.02%)
Aug 13, 2004 6.427 6.543 6.351 6.491 3,337,386 +0.06(+1.00%)
Aug 12, 2004 6.709 6.790 6.396 6.427 7,005,161 -0.28(-4.19%)
Aug 11, 2004 6.770 6.781 6.693 6.708 1,872,103 -0.10(-1.52%)
Aug 10, 2004 6.676 6.841 6.676 6.811 2,954,622 +0.14(+2.04%)
Aug 09, 2004 6.655 6.704 6.550 6.675 2,316,377 +0.11(+1.75%)
Aug 06, 2004 6.686 6.686 6.527 6.560 4,072,768 -0.13(-1.89%)
Aug 05, 2004 7.052 7.052 6.634 6.686 7,168,681 -0.36(-5.17%)
Aug 04, 2004 7.139 7.139 6.929 7.051 3,575,509 -0.09(-1.24%)
Aug 03, 2004 7.233 7.241 7.085 7.139 1,959,496 -0.09(-1.18%)
Aug 02, 2004 7.208 7.264 7.169 7.225 2,879,409 +0.02(+0.23%)
Jul 30, 2004 7.228 7.330 7.184 7.208 5,685,736 -0.25(-3.30%)
Jul 29, 2004 7.414 7.517 7.376 7.455 2,691,528 +0.07(+0.89%)
Jul 28, 2004 7.222 7.602 7.187 7.389 5,153,155 +0.18(+2.46%)
Jul 27, 2004 6.977 7.223 6.977 7.212 3,737,811 +0.24(+3.39%)
Jul 26, 2004 7.038 7.110 6.913 6.975 2,084,343 -0.06(-0.86%)
Jul 23, 2004 7.098 7.125 7.013 7.036 3,168,080 -0.06(-0.88%)
Jul 22, 2004 6.923 7.143 6.864 7.098 5,258,514 +0.17(+2.39%)
Jul 21, 2004 7.020 7.059 6.933 6.933 3,774,656 -0.08(-1.19%)
Jul 20, 2004 6.711 7.023 6.711 7.016 3,580,381 +0.35(+5.19%)
Jul 19, 2004 6.736 6.780 6.617 6.670 2,373,015 -0.05(-0.73%)
Jul 16, 2004 6.890 6.890 6.696 6.719 2,247,863 -0.11(-1.66%)
Jul 15, 2004 6.913 6.929 6.823 6.832 2,380,932 -0.01(-0.19%)
Jul 14, 2004 6.979 6.979 6.826 6.846 2,358,094 -0.13(-1.88%)
Jul 13, 2004 6.913 7.010 6.913 6.977 1,879,106 +0.04(+0.64%)
Jul 12, 2004 6.832 6.957 6.832 6.933 1,959,496 +0.10(+1.47%)
Jul 09, 2004 6.847 6.891 6.703 6.832 3,721,977 +0.06(+0.82%)
Jul 08, 2004 6.896 6.896 6.716 6.777 6,388,536 -0.34(-4.73%)
Jul 07, 2004 6.995 7.159 6.995 7.113 3,640,674 +0.10(+1.45%)
Jul 06, 2004 6.969 7.047 6.880 7.011 2,541,102 +0.04(+0.61%)
Jul 02, 2004 7.070 7.149 6.936 6.969 3,209,189 -0.10(-1.44%)
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.