Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.877 5.877 5.784 5.848 3,652,163 -0.03(-0.47%)
Sep 29, 2004 5.922 5.961 5.827 5.876 6,184,582 -0.04(-0.67%)
Sep 28, 2004 5.926 5.926 5.763 5.916 4,849,390 -0.01(-0.10%)
Sep 27, 2004 6.041 6.041 5.899 5.922 2,767,483 -0.13(-2.17%)
Sep 24, 2004 6.018 6.079 5.987 6.053 2,579,170 +0.04(+0.61%)
Sep 23, 2004 6.026 6.070 5.948 6.017 3,144,764 -0.02(-0.28%)
Sep 22, 2004 6.134 6.134 6.018 6.033 4,283,470 -0.12(-1.89%)
Sep 21, 2004 6.041 6.163 6.015 6.150 2,934,219 +0.11(+1.90%)
Sep 20, 2004 6.050 6.065 5.986 6.035 1,922,036 -0.01(-0.23%)
Sep 17, 2004 6.140 6.140 6.033 6.049 3,918,940 -0.04(-0.58%)
Sep 16, 2004 6.078 6.102 6.032 6.084 5,370,193 +0.01(+0.10%)
Sep 15, 2004 6.159 6.182 6.078 6.078 3,618,162 -0.08(-1.32%)
Sep 14, 2004 6.117 6.160 6.069 6.159 2,530,784 +0.04(+0.67%)
Sep 13, 2004 6.079 6.194 6.079 6.117 3,536,429 +0.05(+0.83%)
Sep 10, 2004 5.913 6.084 5.857 6.067 4,000,346 +0.15(+2.61%)
Sep 09, 2004 5.995 6.010 5.821 5.913 4,932,758 -0.07(-1.10%)
Sep 08, 2004 6.096 6.162 5.977 5.978 3,115,340 -0.12(-1.96%)
Sep 07, 2004 5.928 6.121 5.926 6.098 4,264,835 +0.14(+2.36%)
Sep 03, 2004 5.876 5.981 5.867 5.957 3,184,976 +0.06(+0.96%)
Sep 02, 2004 5.743 5.923 5.743 5.900 6,580,825 +0.18(+3.10%)
Sep 01, 2004 5.679 5.734 5.646 5.723 3,694,991 +0.04(+0.78%)
Aug 31, 2004 5.643 5.679 5.571 5.679 4,020,289 +0.02(+0.35%)
Aug 30, 2004 5.724 5.741 5.659 5.659 2,559,554 -0.08(-1.46%)
Aug 27, 2004 5.654 5.784 5.614 5.743 4,628,710 +0.05(+0.81%)
Aug 26, 2004 5.599 5.708 5.576 5.697 6,639,019 +0.10(+1.80%)
Aug 25, 2004 5.611 5.654 5.548 5.596 7,275,229 +0.00(+0.00%)
Aug 24, 2004 5.573 5.614 5.562 5.596 5,361,366 +0.02(+0.44%)
Aug 23, 2004 5.628 5.649 5.515 5.571 6,044,655 -0.06(-1.06%)
Aug 20, 2004 5.674 5.766 5.599 5.631 27,069,686 -0.57(-9.22%)
Aug 19, 2004 6.263 6.318 6.147 6.203 3,808,764 -0.01(-0.10%)
Aug 18, 2004 6.225 6.286 6.142 6.209 3,258,209 -0.02(-0.39%)
Aug 17, 2004 6.199 6.359 6.192 6.234 4,576,728 +0.07(+1.07%)
Aug 16, 2004 6.046 6.270 6.044 6.168 4,207,621 +0.12(+2.02%)
Aug 13, 2004 5.986 6.095 5.916 6.046 3,583,180 +0.06(+1.00%)
Aug 12, 2004 6.249 6.324 5.957 5.986 7,521,082 -0.26(-4.19%)
Aug 11, 2004 6.306 6.316 6.234 6.247 2,009,981 -0.10(-1.52%)
Aug 10, 2004 6.218 6.371 6.218 6.344 3,172,226 +0.13(+2.04%)
Aug 09, 2004 6.199 6.244 6.101 6.217 2,486,975 +0.11(+1.75%)
Aug 06, 2004 6.228 6.228 6.079 6.110 4,372,722 -0.12(-1.89%)
Aug 05, 2004 6.569 6.569 6.179 6.228 7,696,645 -0.34(-5.17%)
Aug 04, 2004 6.650 6.650 6.454 6.567 3,838,841 -0.08(-1.24%)
Aug 03, 2004 6.737 6.745 6.599 6.650 2,103,810 -0.08(-1.18%)
Aug 02, 2004 6.714 6.766 6.677 6.729 3,091,474 +0.02(+0.23%)
Jul 30, 2004 6.732 6.827 6.691 6.714 6,104,484 -0.23(-3.30%)
Jul 29, 2004 6.905 7.001 6.870 6.943 2,889,756 +0.06(+0.89%)
Jul 28, 2004 6.726 7.081 6.694 6.882 5,532,679 +0.17(+2.46%)
Jul 27, 2004 6.498 6.728 6.498 6.717 4,013,096 +0.22(+3.39%)
Jul 26, 2004 6.555 6.622 6.439 6.497 2,237,853 -0.06(-0.86%)
Jul 23, 2004 6.611 6.636 6.532 6.553 3,401,406 -0.06(-0.88%)
Jul 22, 2004 6.448 6.653 6.393 6.611 5,645,798 +0.15(+2.39%)
Jul 21, 2004 6.538 6.575 6.457 6.457 4,052,655 -0.08(-1.19%)
Jul 20, 2004 6.251 6.541 6.251 6.535 3,844,072 +0.32(+5.19%)
Jul 19, 2004 6.273 6.315 6.163 6.212 2,547,785 -0.05(-0.73%)
Jul 16, 2004 6.417 6.417 6.237 6.258 2,413,416 -0.11(-1.66%)
Jul 15, 2004 6.439 6.454 6.355 6.364 2,556,285 -0.01(-0.19%)
Jul 14, 2004 6.500 6.500 6.358 6.376 2,531,765 -0.12(-1.88%)
Jul 13, 2004 6.439 6.529 6.439 6.498 2,017,500 +0.04(+0.64%)
Jul 12, 2004 6.364 6.480 6.364 6.457 2,103,810 +0.09(+1.47%)
Jul 09, 2004 6.377 6.419 6.243 6.364 3,996,096 +0.05(+0.82%)
Jul 08, 2004 6.423 6.423 6.255 6.312 6,859,044 -0.31(-4.73%)
Jul 07, 2004 6.515 6.668 6.515 6.625 3,908,805 +0.09(+1.45%)
Jul 06, 2004 6.491 6.564 6.408 6.530 2,728,252 +0.04(+0.61%)
Jul 02, 2004 6.585 6.659 6.460 6.491 3,445,542 -0.09(-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.