Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.877 5.877 5.784 5.848 3,652,522 -0.03(-0.47%)
Sep 29, 2004 5.921 5.961 5.826 5.875 6,185,190 -0.04(-0.67%)
Sep 28, 2004 5.926 5.926 5.762 5.915 4,849,866 -0.01(-0.10%)
Sep 27, 2004 6.040 6.040 5.898 5.921 2,767,755 -0.13(-2.17%)
Sep 24, 2004 6.017 6.079 5.987 6.053 2,579,424 +0.04(+0.61%)
Sep 23, 2004 6.025 6.069 5.947 6.016 3,145,072 -0.02(-0.28%)
Sep 22, 2004 6.134 6.134 6.017 6.033 4,283,890 -0.12(-1.89%)
Sep 21, 2004 6.040 6.163 6.014 6.149 2,934,507 +0.11(+1.90%)
Sep 20, 2004 6.050 6.065 5.985 6.034 1,922,225 -0.01(-0.23%)
Sep 17, 2004 6.140 6.140 6.033 6.048 3,919,325 -0.04(-0.58%)
Sep 16, 2004 6.077 6.102 6.031 6.083 5,370,721 +0.01(+0.10%)
Sep 15, 2004 6.158 6.181 6.077 6.077 3,618,517 -0.08(-1.32%)
Sep 14, 2004 6.117 6.160 6.068 6.158 2,531,033 +0.04(+0.68%)
Sep 13, 2004 6.079 6.193 6.079 6.117 3,536,776 +0.05(+0.83%)
Sep 10, 2004 5.912 6.083 5.857 6.066 4,000,739 +0.15(+2.61%)
Sep 09, 2004 5.995 6.010 5.820 5.912 4,933,242 -0.07(-1.10%)
Sep 08, 2004 6.095 6.161 5.976 5.978 3,115,646 -0.12(-1.96%)
Sep 07, 2004 5.927 6.120 5.926 6.097 4,265,253 +0.14(+2.36%)
Sep 03, 2004 5.875 5.981 5.866 5.956 3,185,289 +0.06(+0.96%)
Sep 02, 2004 5.742 5.923 5.742 5.900 6,581,471 +0.18(+3.10%)
Sep 01, 2004 5.678 5.733 5.646 5.722 3,695,354 +0.04(+0.78%)
Aug 31, 2004 5.643 5.678 5.571 5.678 4,020,684 +0.02(+0.35%)
Aug 30, 2004 5.724 5.741 5.658 5.658 2,559,806 -0.08(-1.46%)
Aug 27, 2004 5.654 5.784 5.614 5.742 4,629,165 +0.05(+0.81%)
Aug 26, 2004 5.598 5.707 5.576 5.696 6,639,671 +0.10(+1.80%)
Aug 25, 2004 5.611 5.654 5.547 5.595 7,275,944 +0.00(+0.00%)
Aug 24, 2004 5.572 5.614 5.562 5.595 5,361,893 +0.02(+0.44%)
Aug 23, 2004 5.628 5.649 5.514 5.571 6,045,249 -0.06(-1.06%)
Aug 20, 2004 5.673 5.765 5.598 5.631 27,072,344 -0.57(-9.22%)
Aug 19, 2004 6.262 6.317 6.146 6.203 3,809,138 -0.01(-0.10%)
Aug 18, 2004 6.224 6.285 6.141 6.209 3,258,529 -0.02(-0.39%)
Aug 17, 2004 6.198 6.358 6.192 6.233 4,577,178 +0.07(+1.07%)
Aug 16, 2004 6.045 6.270 6.043 6.167 4,208,035 +0.12(+2.02%)
Aug 13, 2004 5.985 6.094 5.915 6.045 3,583,532 +0.06(+1.00%)
Aug 12, 2004 6.248 6.323 5.956 5.985 7,521,821 -0.26(-4.19%)
Aug 11, 2004 6.305 6.316 6.233 6.247 2,010,178 -0.10(-1.52%)
Aug 10, 2004 6.218 6.371 6.218 6.343 3,172,537 +0.13(+2.04%)
Aug 09, 2004 6.198 6.244 6.100 6.216 2,487,220 +0.11(+1.75%)
Aug 06, 2004 6.227 6.227 6.079 6.109 4,373,152 -0.12(-1.89%)
Aug 05, 2004 6.568 6.568 6.178 6.227 7,697,401 -0.34(-5.17%)
Aug 04, 2004 6.649 6.649 6.453 6.566 3,839,218 -0.08(-1.24%)
Aug 03, 2004 6.736 6.744 6.599 6.649 2,104,017 -0.08(-1.18%)
Aug 02, 2004 6.713 6.765 6.677 6.729 3,091,777 +0.02(+0.23%)
Jul 30, 2004 6.732 6.826 6.690 6.713 6,105,083 -0.23(-3.30%)
Jul 29, 2004 6.904 7.001 6.869 6.943 2,890,040 +0.06(+0.89%)
Jul 28, 2004 6.726 7.080 6.693 6.881 5,533,222 +0.17(+2.46%)
Jul 27, 2004 6.498 6.727 6.498 6.716 4,013,491 +0.22(+3.39%)
Jul 26, 2004 6.554 6.622 6.438 6.496 2,238,073 -0.06(-0.86%)
Jul 23, 2004 6.611 6.635 6.531 6.553 3,401,740 -0.06(-0.88%)
Jul 22, 2004 6.447 6.652 6.392 6.611 5,646,352 +0.15(+2.39%)
Jul 21, 2004 6.537 6.574 6.456 6.456 4,053,053 -0.08(-1.19%)
Jul 20, 2004 6.250 6.540 6.250 6.534 3,844,450 +0.32(+5.19%)
Jul 19, 2004 6.273 6.314 6.163 6.212 2,548,035 -0.05(-0.73%)
Jul 16, 2004 6.417 6.417 6.236 6.258 2,413,653 -0.11(-1.66%)
Jul 15, 2004 6.438 6.453 6.354 6.363 2,556,536 -0.01(-0.19%)
Jul 14, 2004 6.499 6.499 6.357 6.375 2,532,014 -0.12(-1.88%)
Jul 13, 2004 6.438 6.528 6.438 6.498 2,017,698 +0.04(+0.64%)
Jul 12, 2004 6.363 6.479 6.363 6.456 2,104,017 +0.09(+1.47%)
Jul 09, 2004 6.377 6.418 6.242 6.363 3,996,488 +0.05(+0.82%)
Jul 08, 2004 6.423 6.423 6.255 6.311 6,859,718 -0.31(-4.73%)
Jul 07, 2004 6.514 6.667 6.514 6.625 3,909,189 +0.09(+1.45%)
Jul 06, 2004 6.490 6.563 6.407 6.530 2,728,520 +0.04(+0.61%)
Jul 02, 2004 6.585 6.658 6.459 6.490 3,445,880 -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.