Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.343 5.426 5.334 5.416 2,600,486 +0.07(+1.37%)
Aug 30, 2004 5.347 5.416 5.297 5.343 3,777,531 -0.04(-0.80%)
Aug 27, 2004 5.347 5.399 5.343 5.386 3,341,806 +0.04(+0.79%)
Aug 26, 2004 5.250 5.352 5.175 5.344 5,233,505 +0.09(+1.64%)
Aug 25, 2004 5.288 5.356 5.230 5.258 6,800,410 -0.01(-0.21%)
Aug 24, 2004 5.289 5.289 5.194 5.269 7,412,666 -0.02(-0.37%)
Aug 23, 2004 5.363 5.403 5.264 5.289 4,548,718 -0.07(-1.38%)
Aug 20, 2004 5.381 5.456 5.355 5.363 6,451,083 +0.03(+0.53%)
Aug 19, 2004 5.286 5.349 5.241 5.334 6,516,149 +0.07(+1.37%)
Aug 18, 2004 5.217 5.284 5.217 5.262 6,621,214 +0.07(+1.32%)
Aug 17, 2004 5.203 5.258 5.193 5.194 10,603,009 -0.20(-3.64%)
Aug 16, 2004 5.384 5.448 5.365 5.390 5,045,242 -0.00(-0.02%)
Aug 13, 2004 5.367 5.436 5.365 5.391 7,969,456 +0.04(+0.77%)
Aug 12, 2004 5.458 5.525 5.349 5.349 6,466,016 -0.09(-1.64%)
Aug 11, 2004 5.554 5.574 5.405 5.439 7,076,672 -0.14(-2.57%)
Aug 10, 2004 5.578 5.619 5.524 5.582 6,154,555 +0.03(+0.57%)
Aug 09, 2004 5.484 5.644 5.484 5.550 7,061,206 +0.07(+1.37%)
Aug 06, 2004 5.649 5.653 5.454 5.475 6,927,341 -0.17(-3.07%)
Aug 05, 2004 5.757 5.789 5.600 5.649 9,774,757 -0.11(-1.89%)
Aug 04, 2004 6.084 6.084 5.737 5.757 11,503,792 -0.33(-5.36%)
Aug 03, 2004 5.977 6.197 5.975 6.084 11,594,991 +0.13(+2.12%)
Aug 02, 2004 5.958 5.993 5.831 5.957 4,215,390 -0.00(-0.02%)
Jul 30, 2004 5.926 5.981 5.916 5.958 4,322,588 +0.05(+0.81%)
Jul 29, 2004 5.870 5.920 5.794 5.910 6,447,883 +0.04(+0.70%)
Jul 28, 2004 5.743 5.870 5.728 5.869 8,019,588 +0.13(+2.20%)
Jul 27, 2004 5.589 5.757 5.559 5.742 5,499,101 +0.13(+2.31%)
Jul 26, 2004 5.697 5.739 5.570 5.613 5,699,630 -0.09(-1.55%)
Jul 23, 2004 5.719 5.753 5.663 5.701 3,455,404 -0.06(-0.99%)
Jul 22, 2004 5.739 5.806 5.697 5.758 6,106,556 +0.03(+0.49%)
Jul 21, 2004 5.896 5.920 5.714 5.730 6,002,025 -0.16(-2.68%)
Jul 20, 2004 5.929 5.933 5.860 5.888 4,672,982 -0.04(-0.70%)
Jul 19, 2004 5.933 5.952 5.878 5.929 3,416,471 -0.01(-0.13%)
Jul 16, 2004 5.949 5.962 5.852 5.936 7,498,531 +0.02(+0.35%)
Jul 15, 2004 5.859 5.925 5.807 5.916 5,647,898 +0.05(+0.88%)
Jul 14, 2004 5.780 5.875 5.775 5.864 4,620,716 +0.08(+1.36%)
Jul 13, 2004 5.842 5.842 5.766 5.785 6,958,274 -0.06(-0.96%)
Jul 12, 2004 5.864 5.865 5.796 5.842 6,317,219 -0.02(-0.40%)
Jul 09, 2004 5.826 5.898 5.808 5.865 3,615,934 +0.04(+0.68%)
Jul 08, 2004 5.851 5.889 5.741 5.826 5,251,105 -0.01(-0.26%)
Jul 07, 2004 5.778 5.845 5.739 5.841 5,195,639 +0.06(+1.05%)
Jul 06, 2004 5.752 5.852 5.752 5.780 7,469,198 +0.08(+1.38%)
Jul 02, 2004 5.677 5.754 5.653 5.701 4,162,058 +0.05(+0.85%)
Jul 01, 2004 5.612 5.688 5.599 5.653 6,175,355 +0.06(+0.99%)
Jun 30, 2004 5.587 5.623 5.555 5.598 5,524,167 +0.04(+0.64%)
Jun 29, 2004 5.499 5.588 5.499 5.562 5,836,161 +0.04(+0.68%)
Jun 28, 2004 5.658 5.658 5.495 5.525 7,378,533 -0.11(-1.93%)
Jun 25, 2004 5.823 5.971 5.634 5.634 11,313,396 -0.08(-1.31%)
Jun 24, 2004 5.743 5.794 5.681 5.709 9,166,768 -0.02(-0.33%)
Jun 23, 2004 5.578 5.737 5.559 5.727 10,120,351 +0.20(+3.63%)
Jun 22, 2004 5.470 5.541 5.452 5.527 6,103,890 +0.06(+1.03%)
Jun 21, 2004 5.461 5.473 5.415 5.470 3,129,010 +0.02(+0.33%)
Jun 18, 2004 5.440 5.473 5.423 5.453 4,893,245 -0.01(-0.19%)
Jun 17, 2004 5.450 5.486 5.393 5.463 5,554,033 +0.03(+0.59%)
Jun 16, 2004 5.344 5.475 5.336 5.431 8,682,510 +0.13(+2.49%)
Jun 15, 2004 5.171 5.304 5.165 5.299 9,809,423 +0.18(+3.52%)
Jun 14, 2004 5.109 5.177 5.055 5.119 5,293,238 -0.01(-0.13%)
Jun 10, 2004 5.025 5.125 5.024 5.125 7,404,666 +0.20(+3.96%)
Jun 09, 2004 4.952 4.962 4.879 4.930 3,704,999 -0.04(-0.81%)
Jun 08, 2004 5.004 5.061 4.953 4.971 3,622,868 -0.04(-0.75%)
Jun 07, 2004 4.891 5.010 4.859 5.008 5,741,763 +0.12(+2.51%)
Jun 04, 2004 4.951 4.951 4.859 4.885 5,410,569 -0.08(-1.51%)
Jun 03, 2004 5.047 5.094 4.946 4.960 6,117,756 -0.09(-1.71%)
Jun 02, 2004 5.156 5.174 5.039 5.047 6,286,286 -0.07(-1.43%)
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.