Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.630 4.630 4.260 4.410 39,600 +0.01(+0.23%)
Aug 30, 2004 4.620 4.810 4.130 4.400 68,200 -0.13(-2.87%)
Aug 27, 2004 4.120 4.600 4.120 4.530 82,000 +0.41(+9.95%)
Aug 26, 2004 4.050 4.140 4.000 4.120 33,200 +0.12(+2.97%)
Aug 25, 2004 3.800 4.050 3.800 4.001 26,300 +0.14(+3.65%)
Aug 24, 2004 3.860 4.000 3.800 3.860 56,500 +0.00(+0.00%)
Aug 23, 2004 3.860 4.100 3.810 3.860 42,863 -0.08(-2.03%)
Aug 20, 2004 4.050 4.240 3.900 3.940 59,800 -0.16(-3.90%)
Aug 19, 2004 3.990 4.250 3.980 4.100 78,000 +0.15(+3.80%)
Aug 18, 2004 3.890 3.980 3.750 3.950 77,500 +0.15(+3.95%)
Aug 17, 2004 3.190 3.830 3.090 3.800 367,200 +0.71(+22.98%)
Aug 16, 2004 2.920 3.300 2.920 3.090 306,900 -0.23(-6.93%)
Aug 13, 2004 3.590 3.590 3.250 3.320 185,600 -0.13(-3.77%)
Aug 12, 2004 3.740 3.740 3.450 3.450 82,900 -0.21(-5.74%)
Aug 11, 2004 3.760 3.760 3.620 3.660 62,700 -0.07(-1.88%)
Aug 10, 2004 3.760 3.840 3.560 3.730 210,200 -0.04(-1.06%)
Aug 09, 2004 3.860 3.880 3.740 3.770 136,300 -0.03(-0.79%)
Aug 06, 2004 3.960 4.050 3.730 3.800 141,300 -0.18(-4.52%)
Aug 05, 2004 4.190 4.190 3.950 3.980 97,100 -0.08(-1.97%)
Aug 04, 2004 4.100 4.209 4.000 4.060 76,200 -0.07(-1.69%)
Aug 03, 2004 4.260 4.430 4.100 4.130 140,600 -0.16(-3.82%)
Aug 02, 2004 4.440 4.440 4.180 4.294 82,500 +0.07(+1.75%)
Jul 30, 2004 4.140 4.290 4.020 4.220 104,600 +0.22(+5.50%)
Jul 29, 2004 4.020 4.229 3.820 4.000 221,900 -0.02(-0.50%)
Jul 28, 2004 4.930 4.950 4.020 4.020 292,500 -0.37(-8.43%)
Jul 27, 2004 3.550 4.500 3.550 4.390 500,500 +0.76(+20.94%)
Jul 26, 2004 4.270 4.350 3.550 3.630 196,400 -0.73(-16.74%)
Jul 23, 2004 4.450 4.450 4.200 4.360 120,500 -0.02(-0.46%)
Jul 22, 2004 4.770 4.820 4.050 4.380 227,600 -0.27(-5.81%)
Jul 21, 2004 4.900 5.000 4.550 4.650 136,700 -0.27(-5.49%)
Jul 20, 2004 4.930 5.050 4.880 4.920 82,000 -0.07(-1.40%)
Jul 19, 2004 5.150 5.200 4.850 4.990 93,100 -0.01(-0.20%)
Jul 16, 2004 5.030 5.120 4.990 5.000 94,800 -0.07(-1.38%)
Jul 15, 2004 5.180 5.190 5.070 5.070 30,600 -0.08(-1.55%)
Jul 14, 2004 5.320 5.340 5.120 5.150 45,700 -0.15(-2.83%)
Jul 13, 2004 5.150 5.360 5.120 5.300 85,700 +0.23(+4.54%)
Jul 12, 2004 5.160 5.590 5.000 5.070 139,100 -0.11(-2.12%)
Jul 09, 2004 5.530 5.540 5.150 5.180 130,900 -0.23(-4.25%)
Jul 08, 2004 5.690 5.690 5.410 5.410 39,100 -0.20(-3.57%)
Jul 07, 2004 5.500 5.840 5.410 5.610 74,100 +0.12(+2.19%)
Jul 06, 2004 5.990 5.990 5.450 5.490 158,200 -0.36(-6.15%)
Jul 02, 2004 6.120 6.120 5.800 5.850 64,900 -0.16(-2.66%)
Jul 01, 2004 6.170 6.190 5.940 6.010 95,800 +0.03(+0.50%)
Jun 30, 2004 6.140 6.140 5.940 5.980 92,500 -0.07(-1.16%)
Jun 29, 2004 5.950 6.100 5.900 6.050 192,000 +0.11(+1.85%)
Jun 28, 2004 6.090 6.090 5.890 5.940 105,100 -0.01(-0.17%)
Jun 25, 2004 6.300 6.300 5.890 5.950 198,300 -0.30(-4.80%)
Jun 24, 2004 6.260 6.480 6.220 6.250 315,700 +0.08(+1.30%)
Jun 23, 2004 6.270 6.400 6.100 6.170 437,900 +0.25(+4.22%)
Jun 22, 2004 5.770 6.150 5.710 5.920 401,000 +0.36(+6.47%)
Jun 21, 2004 5.420 5.600 5.250 5.560 89,400 +0.32(+6.11%)
Jun 18, 2004 5.330 5.400 5.210 5.240 55,800 -0.15(-2.78%)
Jun 17, 2004 5.590 5.620 5.350 5.390 38,100 -0.18(-3.23%)
Jun 16, 2004 5.750 5.840 5.570 5.570 29,000 -0.18(-3.13%)
Jun 15, 2004 5.740 5.800 5.540 5.750 46,600 +0.08(+1.41%)
Jun 14, 2004 5.700 5.760 5.550 5.670 38,300 -0.12(-2.07%)
Jun 10, 2004 5.910 5.910 5.570 5.790 29,800 +0.00(+0.00%)
Jun 09, 2004 5.690 5.840 5.510 5.790 55,900 +0.20(+3.58%)
Jun 08, 2004 5.330 5.650 5.330 5.590 50,900 +0.17(+3.14%)
Jun 07, 2004 5.310 5.440 5.310 5.420 18,200 +0.06(+1.12%)
Jun 04, 2004 5.490 5.490 5.200 5.360 45,500 -0.02(-0.37%)
Jun 03, 2004 5.570 5.570 5.330 5.380 49,300 -0.19(-3.43%)
Jun 02, 2004 5.490 5.580 5.350 5.571 108,000 +0.12(+2.22%)
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.