Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.166 5.269 5.166 5.189 1,112,723 +0.02(+0.41%)
Aug 30, 2004 5.217 5.298 5.168 5.168 1,026,081 -0.04(-0.74%)
Aug 27, 2004 5.334 5.355 5.207 5.207 940,196 -0.15(-2.76%)
Aug 26, 2004 5.348 5.383 5.332 5.355 344,675 -0.01(-0.23%)
Aug 25, 2004 5.339 5.374 5.323 5.367 622,383 +0.03(+0.53%)
Aug 24, 2004 5.320 5.358 5.300 5.339 585,683 +0.02(+0.36%)
Aug 23, 2004 5.365 5.409 5.320 5.320 423,750 -0.03(-0.49%)
Aug 20, 2004 5.258 5.376 5.258 5.346 474,070 +0.06(+1.07%)
Aug 19, 2004 5.265 5.297 5.244 5.290 354,134 +0.00(+0.00%)
Aug 18, 2004 5.198 5.293 5.180 5.290 582,278 +0.09(+1.76%)
Aug 17, 2004 5.239 5.267 5.198 5.198 628,436 -0.02(-0.37%)
Aug 16, 2004 5.180 5.302 5.180 5.217 1,063,159 +0.02(+0.30%)
Aug 13, 2004 5.216 5.260 5.200 5.202 703,349 -0.02(-0.30%)
Aug 12, 2004 5.207 5.249 5.170 5.217 541,038 +0.00(+0.00%)
Aug 11, 2004 5.168 5.233 5.161 5.217 699,944 +0.04(+0.75%)
Aug 10, 2004 5.143 5.203 5.143 5.179 498,285 +0.04(+0.69%)
Aug 09, 2004 5.110 5.163 5.110 5.143 543,686 +0.03(+0.62%)
Aug 06, 2004 5.172 5.172 5.066 5.112 495,258 -0.06(-1.16%)
Aug 05, 2004 5.239 5.249 5.119 5.172 426,020 -0.07(-1.28%)
Aug 04, 2004 5.210 5.286 5.210 5.239 389,699 -0.01(-0.24%)
Aug 03, 2004 5.224 5.269 5.207 5.251 394,239 +0.01(+0.24%)
Aug 02, 2004 5.219 5.267 5.193 5.239 430,939 +0.01(+0.13%)
Jul 30, 2004 5.189 5.267 5.135 5.231 680,649 +0.07(+1.30%)
Jul 29, 2004 5.173 5.216 5.136 5.165 733,996 +0.03(+0.51%)
Jul 28, 2004 5.212 5.233 5.128 5.138 651,894 -0.06(-1.09%)
Jul 27, 2004 5.212 5.263 5.189 5.194 540,660 -0.01(-0.14%)
Jul 26, 2004 5.115 5.230 5.115 5.202 716,970 +0.11(+2.07%)
Jul 23, 2004 5.172 5.207 5.094 5.096 1,425,617 -0.09(-1.77%)
Jul 22, 2004 5.330 5.339 5.175 5.187 562,982 -0.17(-3.16%)
Jul 21, 2004 5.374 5.454 5.357 5.357 756,697 -0.02(-0.33%)
Jul 20, 2004 5.281 5.374 5.196 5.374 807,395 +0.11(+2.07%)
Jul 19, 2004 5.286 5.313 5.242 5.265 538,768 -0.01(-0.23%)
Jul 16, 2004 5.360 5.360 5.276 5.277 486,934 -0.06(-1.09%)
Jul 15, 2004 5.307 5.348 5.290 5.335 492,231 +0.02(+0.36%)
Jul 14, 2004 5.362 5.409 5.306 5.316 589,088 -0.07(-1.34%)
Jul 13, 2004 5.409 5.411 5.374 5.388 292,085 -0.02(-0.42%)
Jul 12, 2004 5.330 5.424 5.313 5.411 476,719 +0.07(+1.29%)
Jul 09, 2004 5.351 5.390 5.328 5.343 576,981 -0.03(-0.49%)
Jul 08, 2004 5.374 5.441 5.357 5.369 849,770 -0.03(-0.56%)
Jul 07, 2004 5.348 5.413 5.341 5.399 487,691 +0.06(+1.09%)
Jul 06, 2004 5.399 5.399 5.313 5.341 349,972 -0.06(-1.08%)
Jul 02, 2004 5.378 5.413 5.376 5.399 259,168 -0.01(-0.10%)
Jul 01, 2004 5.394 5.438 5.357 5.404 681,405 +0.02(+0.33%)
Jun 30, 2004 5.371 5.424 5.344 5.387 1,082,833 +0.02(+0.30%)
Jun 29, 2004 5.320 5.371 5.313 5.371 434,722 +0.05(+0.93%)
Jun 28, 2004 5.327 5.357 5.298 5.321 508,878 +0.00(+0.00%)
Jun 25, 2004 5.256 5.321 5.254 5.321 874,363 +0.07(+1.24%)
Jun 24, 2004 5.260 5.309 5.244 5.256 610,654 +0.01(+0.17%)
Jun 23, 2004 5.212 5.247 5.186 5.247 511,905 +0.04(+0.81%)
Jun 22, 2004 5.233 5.242 5.184 5.205 558,442 -0.03(-0.51%)
Jun 21, 2004 5.212 5.251 5.180 5.231 635,625 +0.01(+0.24%)
Jun 18, 2004 5.198 5.270 5.198 5.219 852,040 -0.01(-0.20%)
Jun 17, 2004 5.224 5.237 5.180 5.230 420,345 +0.01(+0.17%)
Jun 16, 2004 5.189 5.226 5.133 5.221 613,681 +0.02(+0.34%)
Jun 15, 2004 5.224 5.242 5.198 5.203 654,921 +0.00(+0.07%)
Jun 14, 2004 5.258 5.270 5.200 5.200 398,022 -0.05(-1.01%)
Jun 10, 2004 5.233 5.286 5.233 5.253 772,966 +0.03(+0.54%)
Jun 09, 2004 5.328 5.365 5.224 5.224 698,809 -0.10(-1.92%)
Jun 08, 2004 5.372 5.372 5.318 5.327 371,538 -0.04(-0.72%)
Jun 07, 2004 5.330 5.365 5.307 5.365 380,240 +0.05(+0.86%)
Jun 04, 2004 5.291 5.344 5.288 5.320 264,087 +0.06(+1.07%)
Jun 03, 2004 5.325 5.325 5.263 5.263 343,162 -0.06(-1.16%)
Jun 02, 2004 5.323 5.343 5.295 5.325 631,085 +0.01(+0.23%)
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.