Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.599 6.125 5.579 5.828 364,990 +0.23(+4.10%)
Aug 30, 2004 5.799 5.876 5.579 5.599 439,910 -0.24(-4.10%)
Aug 27, 2004 5.790 5.914 5.790 5.838 404,279 +0.05(+0.83%)
Aug 26, 2004 5.876 5.962 5.780 5.790 344,823 -0.07(-1.14%)
Aug 25, 2004 5.799 5.924 5.675 5.857 396,964 +0.09(+1.49%)
Aug 24, 2004 5.876 5.924 5.771 5.771 661,747 -0.10(-1.63%)
Aug 23, 2004 6.067 6.106 5.790 5.866 763,000 -0.18(-3.01%)
Aug 20, 2004 5.924 6.077 5.886 6.048 538,446 +0.15(+2.60%)
Aug 19, 2004 6.048 6.125 5.876 5.895 667,389 -0.06(-0.96%)
Aug 18, 2004 5.780 6.020 5.704 5.953 723,920 +0.16(+2.81%)
Aug 17, 2004 5.838 5.933 5.704 5.790 699,991 +0.05(+0.83%)
Aug 16, 2004 5.551 5.742 5.551 5.742 458,197 +0.24(+4.35%)
Aug 13, 2004 5.608 5.742 5.493 5.503 378,051 -0.10(-1.71%)
Aug 12, 2004 5.742 5.828 5.455 5.599 480,558 -0.14(-2.50%)
Aug 11, 2004 5.809 5.809 5.570 5.742 691,736 -0.10(-1.64%)
Aug 10, 2004 5.599 5.838 5.570 5.838 793,302 +0.38(+7.02%)
Aug 09, 2004 5.273 5.723 5.216 5.455 1,357,141 -0.16(-2.90%)
Aug 06, 2004 5.924 5.943 5.474 5.618 1,159,755 -0.45(-7.41%)
Aug 05, 2004 6.249 6.355 5.761 6.067 1,247,215 -0.10(-1.55%)
Aug 04, 2004 6.163 6.316 6.144 6.163 838,965 -0.09(-1.38%)
Aug 03, 2004 6.307 6.498 6.240 6.249 669,166 -0.11(-1.66%)
Aug 02, 2004 6.316 6.393 6.154 6.355 771,672 +0.01(+0.15%)
Jul 30, 2004 6.345 6.460 6.221 6.345 1,143,246 +0.11(+1.69%)
Jul 29, 2004 6.115 6.383 6.067 6.240 1,136,767 +0.15(+2.52%)
Jul 28, 2004 6.039 6.278 6.029 6.087 1,648,569 +0.11(+1.76%)
Jul 27, 2004 5.790 5.981 5.646 5.981 1,701,023 +0.19(+3.31%)
Jul 26, 2004 5.799 5.876 5.532 5.790 1,394,549 -0.01(-0.17%)
Jul 23, 2004 6.067 6.067 5.790 5.799 1,328,719 -0.27(-4.42%)
Jul 22, 2004 5.895 6.077 5.771 6.067 1,853,477 +0.08(+1.28%)
Jul 21, 2004 6.699 6.699 5.895 5.991 3,273,000 -0.72(-10.70%)
Jul 20, 2004 7.168 7.168 6.508 6.709 2,562,873 -0.18(-2.64%)
Jul 19, 2004 6.747 6.890 6.355 6.890 2,084,718 +0.18(+2.71%)
Jul 16, 2004 6.986 7.015 6.594 6.709 1,518,685 -0.20(-2.91%)
Jul 15, 2004 6.967 7.120 6.814 6.910 1,887,124 +0.01(+0.14%)
Jul 14, 2004 6.651 7.063 6.642 6.900 4,780,818 +0.26(+3.89%)
Jul 13, 2004 6.029 6.670 6.020 6.642 2,907,905 +0.62(+10.33%)
Jul 12, 2004 5.933 6.029 5.790 6.020 1,405,729 +0.23(+3.97%)
Jul 09, 2004 5.857 5.953 5.704 5.790 1,312,209 -0.01(-0.17%)
Jul 08, 2004 5.838 6.115 5.799 5.799 2,575,307 +0.01(+0.17%)
Jul 07, 2004 5.761 5.914 5.646 5.790 5,053,960 +0.33(+6.14%)
Jul 06, 2004 5.158 5.732 5.120 5.455 3,448,964 +0.49(+9.83%)
Jul 02, 2004 4.900 4.967 4.795 4.967 373,663 +0.07(+1.37%)
Jul 01, 2004 5.082 5.091 4.881 4.900 407,727 -0.14(-2.85%)
Jun 30, 2004 5.063 5.101 4.986 5.043 476,274 +0.01(+0.19%)
Jun 29, 2004 4.900 5.072 4.871 5.034 1,363,097 +0.14(+2.94%)
Jun 28, 2004 5.024 5.110 4.842 4.890 2,367,264 -0.09(-1.73%)
Jun 25, 2004 4.833 5.024 4.795 4.976 1,318,583 +0.13(+2.77%)
Jun 24, 2004 4.976 5.072 4.795 4.842 1,026,006 -0.12(-2.50%)
Jun 23, 2004 4.737 4.976 4.689 4.967 4,191,170 +0.33(+7.01%)
Jun 22, 2004 4.469 4.642 4.307 4.642 1,190,476 +0.13(+2.97%)
Jun 21, 2004 4.536 4.632 4.364 4.508 861,117 +0.01(+0.21%)
Jun 18, 2004 4.307 4.527 4.287 4.498 1,568,737 +0.19(+4.44%)
Jun 17, 2004 4.307 4.335 4.192 4.307 631,131 +0.00(+0.00%)
Jun 16, 2004 4.307 4.354 4.249 4.307 463,212 +0.04(+0.90%)
Jun 15, 2004 4.278 4.326 4.220 4.268 1,002,182 +0.03(+0.68%)
Jun 14, 2004 4.335 4.431 4.220 4.240 1,150,142 -0.10(-2.21%)
Jun 10, 2004 4.546 4.555 4.259 4.335 554,956 -0.15(-3.41%)
Jun 09, 2004 4.431 4.546 4.431 4.488 300,100 +0.05(+1.08%)
Jun 08, 2004 4.450 4.508 4.393 4.441 351,928 -0.10(-2.11%)
Jun 07, 2004 4.498 4.594 4.460 4.536 286,412 +0.11(+2.38%)
Jun 04, 2004 4.412 4.479 4.316 4.431 387,874 +0.11(+2.66%)
Jun 03, 2004 4.546 4.546 4.316 4.316 285,367 -0.23(-5.05%)
Jun 02, 2004 4.642 4.642 4.527 4.546 512,532 -0.08(-1.66%)
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.