Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.765 5.851 5.715 5.802 1,572,969 +0.04(+0.65%)
Oct 28, 2004 5.771 5.808 5.709 5.765 1,948,062 -0.02(-0.43%)
Oct 27, 2004 5.858 5.889 5.740 5.789 2,373,974 -0.08(-1.37%)
Oct 26, 2004 5.653 5.876 5.628 5.870 3,241,931 +0.18(+3.16%)
Oct 25, 2004 5.610 5.703 5.597 5.690 1,748,013 +0.07(+1.21%)
Oct 22, 2004 5.616 5.641 5.566 5.622 1,565,710 +0.03(+0.55%)
Oct 21, 2004 5.641 5.641 5.554 5.591 1,040,096 -0.01(-0.22%)
Oct 20, 2004 5.548 5.616 5.541 5.603 1,753,175 +0.07(+1.23%)
Oct 19, 2004 5.641 5.659 5.455 5.535 4,682,933 -0.11(-1.98%)
Oct 18, 2004 5.653 5.672 5.603 5.647 1,767,211 -0.02(-0.44%)
Oct 15, 2004 5.678 5.709 5.634 5.672 2,730,353 +0.01(+0.22%)
Oct 14, 2004 5.647 5.752 5.647 5.659 2,355,099 +0.01(+0.22%)
Oct 13, 2004 5.678 5.721 5.641 5.647 2,660,013 -0.11(-1.83%)
Oct 12, 2004 5.672 5.752 5.597 5.752 4,894,114 -0.04(-0.64%)
Oct 11, 2004 5.802 5.827 5.771 5.789 2,499,489 -0.01(-0.21%)
Oct 08, 2004 5.696 5.913 5.672 5.802 16,564,099 -0.03(-0.53%)
Oct 07, 2004 5.777 5.913 5.746 5.833 4,797,316 +0.04(+0.75%)
Oct 06, 2004 5.789 5.820 5.752 5.789 2,856,674 +0.00(+0.00%)
Oct 05, 2004 5.653 5.808 5.653 5.789 2,417,695 +0.09(+1.52%)
Oct 04, 2004 5.765 5.771 5.603 5.703 4,124,730 -0.09(-1.60%)
Oct 01, 2004 5.808 5.889 5.771 5.796 3,387,289 -0.11(-1.79%)
Sep 30, 2004 5.820 5.901 5.771 5.901 1,030,738 +0.06(+1.06%)
Sep 29, 2004 5.895 5.901 5.827 5.839 645,643 -0.04(-0.74%)
Sep 28, 2004 5.851 5.932 5.851 5.882 2,107,457 +0.04(+0.74%)
Sep 27, 2004 5.858 5.932 5.827 5.839 1,284,995 -0.04(-0.74%)
Sep 24, 2004 5.820 5.901 5.796 5.882 1,408,251 +0.06(+0.96%)
Sep 23, 2004 5.808 5.845 5.808 5.827 1,659,604 +0.01(+0.11%)
Sep 22, 2004 5.870 5.876 5.789 5.820 2,109,393 -0.07(-1.26%)
Sep 21, 2004 5.864 5.926 5.833 5.895 4,252,988 +0.03(+0.53%)
Sep 20, 2004 5.882 5.901 5.845 5.864 1,081,074 -0.06(-1.05%)
Sep 17, 2004 6.031 6.031 5.882 5.926 1,323,392 +0.02(+0.31%)
Sep 16, 2004 5.827 5.951 5.827 5.907 1,789,313 +0.06(+0.95%)
Sep 15, 2004 5.845 5.876 5.777 5.851 950,396 +0.02(+0.43%)
Sep 14, 2004 5.913 5.920 5.827 5.827 912,483 -0.08(-1.36%)
Sep 13, 2004 5.982 5.988 5.876 5.907 922,809 -0.07(-1.24%)
Sep 10, 2004 5.895 6.043 5.889 5.982 1,142,702 +0.05(+0.84%)
Sep 09, 2004 5.864 6.025 5.858 5.932 1,756,241 +0.04(+0.74%)
Sep 08, 2004 5.889 5.994 5.889 5.889 1,204,975 -0.04(-0.73%)
Sep 07, 2004 6.013 6.043 5.882 5.932 1,637,179 -0.02(-0.31%)
Sep 03, 2004 5.988 6.043 5.926 5.951 1,102,692 -0.08(-1.34%)
Sep 02, 2004 6.013 6.043 5.957 6.031 2,872,485 +0.02(+0.41%)
Sep 01, 2004 5.907 6.124 5.907 6.006 1,572,001 +0.06(+0.94%)
Aug 31, 2004 5.845 5.951 5.845 5.951 1,514,245 +0.08(+1.37%)
Aug 30, 2004 5.827 5.907 5.771 5.870 1,400,507 +0.02(+0.32%)
Aug 27, 2004 5.796 5.876 5.783 5.851 1,562,160 +0.07(+1.18%)
Aug 26, 2004 5.765 5.820 5.740 5.783 1,080,912 +0.02(+0.32%)
Aug 25, 2004 5.703 5.783 5.665 5.765 1,377,437 +0.06(+1.09%)
Aug 24, 2004 5.777 5.789 5.659 5.703 1,465,201 -0.01(-0.22%)
Aug 23, 2004 5.696 5.777 5.678 5.715 1,131,086 -0.02(-0.32%)
Aug 20, 2004 5.752 5.777 5.715 5.734 986,857 +0.00(+0.00%)
Aug 19, 2004 5.765 5.771 5.709 5.734 1,490,207 -0.03(-0.54%)
Aug 18, 2004 5.672 5.771 5.659 5.765 2,282,177 +0.11(+1.97%)
Aug 17, 2004 5.628 5.678 5.528 5.653 1,930,155 +0.07(+1.22%)
Aug 16, 2004 5.498 5.585 5.492 5.585 1,470,847 +0.12(+2.27%)
Aug 13, 2004 5.455 5.486 5.405 5.461 719,371 +0.02(+0.34%)
Aug 12, 2004 5.455 5.517 5.424 5.442 1,276,606 -0.07(-1.35%)
Aug 11, 2004 5.560 5.560 5.424 5.517 1,227,884 -0.04(-0.78%)
Aug 10, 2004 5.393 5.560 5.380 5.560 1,229,497 +0.19(+3.58%)
Aug 09, 2004 5.393 5.430 5.362 5.368 1,528,281 -0.06(-1.03%)
Aug 06, 2004 5.448 5.523 5.386 5.424 1,747,045 -0.05(-0.91%)
Aug 05, 2004 5.672 5.678 5.448 5.473 2,072,125 -0.14(-2.43%)
Aug 04, 2004 5.548 5.647 5.504 5.610 1,339,525 +0.00(+0.00%)
Aug 03, 2004 5.647 5.647 5.566 5.610 1,417,770 -0.03(-0.55%)
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.