Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.795 5.806 5.728 5.756 760,098 -0.04(-0.67%)
Oct 28, 2004 5.590 5.816 5.581 5.795 1,275,058 +0.19(+3.36%)
Oct 27, 2004 5.555 5.610 5.503 5.606 1,357,000 +0.07(+1.19%)
Oct 26, 2004 5.485 5.577 5.443 5.540 1,192,774 +0.09(+1.60%)
Oct 25, 2004 5.386 5.483 5.367 5.452 711,413 +0.05(+0.97%)
Oct 22, 2004 5.478 5.522 5.398 5.400 387,077 -0.09(-1.63%)
Oct 21, 2004 5.417 5.495 5.408 5.489 555,074 +0.05(+1.00%)
Oct 20, 2004 5.450 5.503 5.404 5.435 750,498 -0.03(-0.50%)
Oct 19, 2004 5.583 5.587 5.445 5.462 871,524 -0.10(-1.82%)
Oct 18, 2004 5.548 5.623 5.526 5.563 1,094,377 -0.03(-0.45%)
Oct 15, 2004 5.590 5.629 5.481 5.588 1,397,456 -0.02(-0.31%)
Oct 14, 2004 5.678 5.693 5.565 5.606 1,370,371 -0.09(-1.60%)
Oct 13, 2004 5.707 5.707 5.670 5.697 925,009 -0.02(-0.37%)
Oct 12, 2004 5.791 5.791 5.695 5.719 995,636 -0.09(-1.47%)
Oct 11, 2004 5.662 5.806 5.660 5.804 1,150,261 +0.11(+1.95%)
Oct 08, 2004 5.843 5.843 5.639 5.693 1,486,254 -0.15(-2.56%)
Oct 07, 2004 5.888 5.902 5.812 5.843 701,128 -0.05(-0.89%)
Oct 06, 2004 5.940 5.972 5.882 5.896 634,615 -0.02(-0.36%)
Oct 05, 2004 5.950 5.960 5.872 5.917 581,130 -0.02(-0.39%)
Oct 04, 2004 5.921 6.007 5.911 5.940 857,467 +0.05(+0.83%)
Oct 01, 2004 5.820 5.892 5.810 5.892 533,474 +0.08(+1.37%)
Sep 30, 2004 5.701 5.841 5.693 5.812 764,555 +0.07(+1.25%)
Sep 29, 2004 5.785 5.789 5.736 5.740 625,358 -0.05(-0.91%)
Sep 28, 2004 5.785 5.826 5.763 5.793 430,619 +0.05(+0.81%)
Sep 27, 2004 5.795 5.804 5.717 5.746 1,014,492 -0.07(-1.14%)
Sep 24, 2004 5.816 5.853 5.802 5.812 318,507 -0.02(-0.27%)
Sep 23, 2004 5.888 5.896 5.826 5.828 459,418 -0.06(-1.02%)
Sep 22, 2004 5.921 5.921 5.855 5.888 536,560 -0.06(-1.05%)
Sep 21, 2004 5.880 5.956 5.880 5.950 650,043 +0.07(+1.19%)
Sep 20, 2004 5.870 5.917 5.859 5.880 726,841 +0.00(+0.03%)
Sep 17, 2004 5.913 5.913 5.863 5.878 508,103 -0.04(-0.59%)
Sep 16, 2004 5.888 5.913 5.837 5.913 526,274 +0.01(+0.20%)
Sep 15, 2004 5.886 5.938 5.855 5.902 402,162 -0.01(-0.16%)
Sep 14, 2004 5.921 5.981 5.894 5.911 756,326 -0.04(-0.72%)
Sep 13, 2004 5.903 5.956 5.903 5.954 505,360 +0.06(+1.06%)
Sep 10, 2004 5.956 5.970 5.890 5.892 457,704 -0.04(-0.72%)
Sep 09, 2004 5.884 5.940 5.872 5.935 887,295 +0.03(+0.46%)
Sep 08, 2004 5.884 5.954 5.884 5.907 501,589 +0.03(+0.56%)
Sep 07, 2004 5.828 5.909 5.828 5.874 641,129 +0.03(+0.50%)
Sep 03, 2004 5.843 5.905 5.818 5.845 439,876 -0.02(-0.33%)
Sep 02, 2004 5.820 5.880 5.777 5.865 547,531 +0.04(+0.77%)
Sep 01, 2004 5.732 5.853 5.732 5.820 646,957 +0.09(+1.63%)
Aug 31, 2004 5.701 5.814 5.701 5.726 1,008,321 +0.02(+0.41%)
Aug 30, 2004 5.758 5.847 5.703 5.703 929,809 -0.04(-0.74%)
Aug 27, 2004 5.886 5.909 5.746 5.746 851,982 -0.16(-2.76%)
Aug 26, 2004 5.902 5.940 5.884 5.909 312,336 -0.01(-0.23%)
Aug 25, 2004 5.892 5.931 5.874 5.923 563,988 +0.03(+0.53%)
Aug 24, 2004 5.870 5.913 5.849 5.892 530,731 +0.02(+0.36%)
Aug 23, 2004 5.921 5.970 5.870 5.870 383,991 -0.03(-0.49%)
Aug 20, 2004 5.802 5.933 5.802 5.900 429,590 +0.06(+1.07%)
Aug 19, 2004 5.810 5.845 5.787 5.837 320,907 +0.00(+0.00%)
Aug 18, 2004 5.736 5.841 5.717 5.837 527,646 +0.10(+1.76%)
Aug 17, 2004 5.781 5.812 5.736 5.736 569,473 -0.02(-0.37%)
Aug 16, 2004 5.717 5.851 5.717 5.758 963,408 +0.02(+0.30%)
Aug 13, 2004 5.756 5.804 5.738 5.740 637,358 -0.02(-0.30%)
Aug 12, 2004 5.746 5.793 5.705 5.758 490,275 +0.00(+0.00%)
Aug 11, 2004 5.703 5.775 5.695 5.758 634,272 +0.04(+0.75%)
Aug 10, 2004 5.676 5.742 5.676 5.715 451,533 +0.04(+0.68%)
Aug 09, 2004 5.639 5.697 5.639 5.676 492,675 +0.04(+0.62%)
Aug 06, 2004 5.707 5.707 5.590 5.641 448,790 -0.07(-1.16%)
Aug 05, 2004 5.781 5.793 5.649 5.707 386,049 -0.07(-1.28%)
Aug 04, 2004 5.750 5.833 5.750 5.781 353,135 -0.01(-0.24%)
Aug 03, 2004 5.765 5.814 5.746 5.795 357,249 +0.01(+0.24%)
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.