Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.258 5.331 5.258 5.263 8,367 +0.01(+0.11%)
Sep 29, 2004 5.252 5.258 5.252 5.258 5,874 +0.01(+0.21%)
Sep 28, 2004 5.308 5.308 5.247 5.247 20,650 -0.01(-0.11%)
Sep 27, 2004 5.252 5.258 5.252 5.252 5,696 +0.00(+0.00%)
Sep 24, 2004 5.252 5.252 5.252 5.252 4,628 +0.00(+0.00%)
Sep 23, 2004 5.342 5.342 5.252 5.252 9,079 -0.03(-0.64%)
Sep 22, 2004 5.258 5.286 5.258 5.286 3,382 +0.00(+0.00%)
Sep 21, 2004 5.252 5.291 5.247 5.286 35,782 +0.03(+0.53%)
Sep 20, 2004 5.252 5.308 5.252 5.258 16,021 +0.01(+0.11%)
Sep 17, 2004 5.269 5.269 5.252 5.252 16,199 +0.00(+0.00%)
Sep 16, 2004 5.280 5.331 5.241 5.252 7,298 +0.02(+0.43%)
Sep 15, 2004 5.230 5.325 5.230 5.230 4,628 -0.01(-0.21%)
Sep 14, 2004 5.280 5.286 5.241 5.241 35,248 -0.01(-0.11%)
Sep 13, 2004 5.280 5.280 5.247 5.247 18,158 +0.02(+0.32%)
Sep 10, 2004 5.252 5.258 5.230 5.230 29,729 -0.02(-0.43%)
Sep 09, 2004 5.258 5.258 5.241 5.252 15,843 -0.01(-0.11%)
Sep 08, 2004 5.258 5.258 5.252 5.258 4,628 -0.06(-1.16%)
Sep 07, 2004 5.291 5.320 5.291 5.320 712 +0.06(+1.07%)
Sep 03, 2004 5.252 5.269 5.241 5.263 14,597 +0.04(+0.75%)
Sep 02, 2004 5.224 5.247 5.213 5.224 34,002 +0.00(+0.00%)
Sep 01, 2004 5.258 5.280 5.224 5.224 28,661 -0.05(-0.96%)
Aug 31, 2004 5.252 5.275 5.230 5.275 31,509 +0.01(+0.17%)
Aug 30, 2004 5.263 5.280 5.252 5.266 8,545 +0.00(+0.04%)
Aug 27, 2004 5.140 5.308 5.140 5.263 41,479 +0.13(+2.52%)
Aug 26, 2004 5.050 5.157 5.050 5.134 9,613 +0.03(+0.55%)
Aug 25, 2004 5.056 5.218 5.056 5.106 19,048 +0.03(+0.66%)
Aug 24, 2004 5.056 5.072 5.039 5.072 20,116 +0.02(+0.33%)
Aug 23, 2004 5.056 5.056 5.039 5.056 19,404 -0.01(-0.11%)
Aug 20, 2004 5.056 5.061 5.050 5.061 1,602 +0.03(+0.56%)
Aug 19, 2004 5.033 5.061 5.033 5.033 2,848 +0.00(+0.00%)
Aug 18, 2004 5.056 5.056 5.033 5.033 14,597 -0.03(-0.55%)
Aug 17, 2004 5.084 5.084 5.056 5.061 16,199 -0.05(-0.99%)
Aug 16, 2004 5.078 5.112 5.056 5.112 4,450 +0.03(+0.55%)
Aug 13, 2004 5.112 5.168 5.084 5.084 7,476 +0.01(+0.22%)
Aug 12, 2004 5.033 5.112 5.033 5.072 21,006 -0.01(-0.22%)
Aug 11, 2004 4.999 5.112 4.983 5.084 20,116 +0.06(+1.23%)
Aug 10, 2004 5.039 5.084 4.983 5.022 12,817 -0.02(-0.33%)
Aug 09, 2004 5.067 5.129 4.999 5.039 27,415 -0.04(-0.88%)
Aug 06, 2004 5.140 5.140 5.061 5.084 24,388 -0.08(-1.52%)
Aug 05, 2004 5.151 5.185 5.151 5.162 3,382 +0.02(+0.44%)
Aug 04, 2004 5.235 5.235 5.140 5.140 25,635 -0.10(-1.93%)
Aug 03, 2004 5.252 5.269 5.241 5.241 25,279 -0.04(-0.74%)
Aug 02, 2004 5.365 5.365 5.280 5.280 29,729 -0.11(-2.08%)
Jul 30, 2004 5.387 5.404 5.381 5.393 18,336 +0.01(+0.10%)
Jul 29, 2004 5.359 5.393 5.359 5.387 12,461 +0.03(+0.52%)
Jul 28, 2004 5.370 5.370 5.348 5.359 6,052 -0.01(-0.10%)
Jul 27, 2004 5.359 5.365 5.359 5.365 10,503 +0.01(+0.10%)
Jul 26, 2004 5.353 5.359 5.353 5.359 8,901 +0.01(+0.10%)
Jul 23, 2004 5.359 5.359 5.353 5.353 10,859 +0.00(+0.00%)
Jul 22, 2004 5.365 5.365 5.348 5.353 12,639 +0.01(+0.21%)
Jul 21, 2004 5.365 5.365 5.325 5.342 18,692 -0.01(-0.21%)
Jul 20, 2004 5.348 5.365 5.342 5.353 86,696 +0.01(+0.11%)
Jul 19, 2004 5.365 5.365 5.308 5.348 19,582 -0.04(-0.83%)
Jul 16, 2004 5.404 5.404 5.393 5.393 13,707 -0.01(-0.21%)
Jul 15, 2004 5.342 5.421 5.342 5.404 22,786 +0.06(+1.16%)
Jul 14, 2004 5.336 5.353 5.336 5.342 16,021 +0.00(+0.00%)
Jul 13, 2004 5.336 5.348 5.336 5.342 11,571 -0.04(-0.73%)
Jul 12, 2004 5.393 5.393 5.381 5.381 6,764 -0.01(-0.21%)
Jul 09, 2004 5.404 5.404 5.393 5.393 43,615 -0.01(-0.21%)
Jul 08, 2004 5.471 5.477 5.393 5.404 37,206 -0.06(-1.03%)
Jul 07, 2004 5.398 5.477 5.381 5.460 26,881 +0.04(+0.83%)
Jul 06, 2004 5.365 5.421 5.365 5.415 16,734 +0.03(+0.52%)
Jul 02, 2004 5.325 5.393 5.314 5.387 43,081 +0.06(+1.16%)
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.