Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.268 5.437 5.268 5.410 384,868 +0.14(+2.69%)
Sep 29, 2004 5.267 5.299 5.221 5.268 267,868 -0.01(-0.27%)
Sep 28, 2004 5.262 5.304 5.252 5.282 295,578 +0.06(+1.14%)
Sep 27, 2004 5.350 5.352 5.223 5.223 323,289 -0.13(-2.38%)
Sep 24, 2004 5.336 5.375 5.315 5.350 360,236 +0.05(+0.93%)
Sep 23, 2004 5.352 5.397 5.268 5.301 295,578 -0.06(-1.21%)
Sep 22, 2004 5.352 5.385 5.325 5.365 412,578 +0.01(+0.27%)
Sep 21, 2004 5.265 5.358 5.249 5.351 2,204,526 +0.09(+1.70%)
Sep 20, 2004 5.303 5.320 5.245 5.262 486,473 -0.02(-0.42%)
Sep 17, 2004 5.229 5.285 5.228 5.284 240,157 -0.01(-0.15%)
Sep 16, 2004 5.242 5.307 5.242 5.291 181,657 +0.08(+1.57%)
Sep 15, 2004 5.233 5.268 5.207 5.210 135,473 -0.05(-0.89%)
Sep 14, 2004 5.275 5.275 5.236 5.256 317,131 -0.03(-0.64%)
Sep 13, 2004 5.223 5.323 5.210 5.290 412,578 +0.01(+0.27%)
Sep 10, 2004 5.268 5.310 5.256 5.276 181,657 +0.01(+0.17%)
Sep 09, 2004 5.258 5.319 5.212 5.267 344,842 -0.02(-0.39%)
Sep 08, 2004 5.249 5.325 5.224 5.288 280,184 +0.01(+0.20%)
Sep 07, 2004 5.210 5.277 5.163 5.277 560,368 +0.07(+1.40%)
Sep 03, 2004 5.202 5.219 5.119 5.204 597,315 +0.00(+0.02%)
Sep 02, 2004 5.234 5.234 5.177 5.203 280,184 -0.01(-0.22%)
Sep 01, 2004 5.164 5.217 5.158 5.215 363,315 +0.05(+0.98%)
Aug 31, 2004 4.998 5.164 4.998 5.164 979,105 +0.14(+2.82%)
Aug 30, 2004 5.042 5.042 4.990 5.022 144,710 -0.02(-0.39%)
Aug 27, 2004 5.054 5.090 5.039 5.042 184,736 +0.01(+0.18%)
Aug 26, 2004 5.015 5.055 4.995 5.033 514,184 +0.01(+0.16%)
Aug 25, 2004 5.016 5.058 5.003 5.025 350,999 -0.02(-0.33%)
Aug 24, 2004 5.060 5.080 5.015 5.042 209,368 +0.04(+0.83%)
Aug 23, 2004 5.125 5.137 5.000 5.000 529,578 -0.14(-2.66%)
Aug 20, 2004 5.159 5.162 5.102 5.137 424,894 -0.04(-0.83%)
Aug 19, 2004 5.029 5.197 5.015 5.180 467,999 +2.59(+99.85%)
Aug 17, 2004 2.581 2.592 2.571 2.592 47,723 +0.02(+0.86%)
Aug 16, 2004 2.585 2.585 2.552 2.570 50,032 -0.01(-0.35%)
Aug 13, 2004 2.542 2.579 2.540 2.579 54,651 +0.05(+2.11%)
Aug 12, 2004 2.539 2.539 2.523 2.526 53,111 -0.05(-2.09%)
Aug 11, 2004 2.503 2.581 2.503 2.579 96,986 +0.04(+1.72%)
Aug 10, 2004 2.507 2.540 2.503 2.536 83,131 +0.03(+1.19%)
Aug 09, 2004 2.488 2.509 2.488 2.506 51,572 +0.04(+1.74%)
Aug 06, 2004 2.470 2.470 2.433 2.463 59,269 +0.00(+0.00%)
Aug 05, 2004 2.483 2.490 2.463 2.463 36,177 -0.03(-1.12%)
Aug 04, 2004 2.469 2.498 2.468 2.491 25,401 +0.01(+0.31%)
Aug 03, 2004 2.463 2.491 2.463 2.483 26,940 +0.03(+1.06%)
Aug 02, 2004 2.457 2.458 2.457 2.457 4,618 -0.00(-0.03%)
Jul 30, 2004 2.485 2.485 2.456 2.458 143,940 -0.01(-0.60%)
Jul 29, 2004 2.435 2.488 2.435 2.473 216,296 +0.04(+1.63%)
Jul 28, 2004 2.416 2.433 2.403 2.433 71,585 +0.02(+0.83%)
Jul 27, 2004 2.394 2.435 2.394 2.413 40,026 +0.01(+0.57%)
Jul 26, 2004 2.434 2.434 2.386 2.400 81,592 -0.03(-1.34%)
Jul 23, 2004 2.442 2.462 2.422 2.432 157,026 -0.01(-0.45%)
Jul 22, 2004 2.433 2.455 2.433 2.443 327,907 +0.01(+0.53%)
Jul 21, 2004 2.427 2.435 2.416 2.430 174,730 +0.00(+0.13%)
Jul 20, 2004 2.405 2.428 2.405 2.427 100,835 +0.01(+0.27%)
Jul 19, 2004 2.377 2.428 2.368 2.420 105,453 +0.05(+2.31%)
Jul 16, 2004 2.390 2.412 2.363 2.366 56,190 -0.00(-0.14%)
Jul 15, 2004 2.401 2.401 2.369 2.369 19,243 -0.04(-1.57%)
Jul 14, 2004 2.413 2.413 2.403 2.407 5,388 +0.01(+0.22%)
Jul 13, 2004 2.394 2.433 2.381 2.401 85,440 -0.01(-0.35%)
Jul 12, 2004 2.445 2.446 2.402 2.410 26,940 -0.03(-1.30%)
Jul 09, 2004 2.425 2.443 2.410 2.442 146,249 +0.01(+0.45%)
Jul 08, 2004 2.444 2.444 2.400 2.431 60,039 -0.01(-0.27%)
Jul 07, 2004 2.435 2.451 2.431 2.437 154,717 +0.00(+0.16%)
Jul 06, 2004 2.438 2.450 2.425 2.433 123,157 +0.02(+1.00%)
Jul 02, 2004 2.384 2.416 2.384 2.409 36,177 +0.02(+0.93%)
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.