Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.182 6.182 6.064 6.111 8,473,083 -0.09(-1.40%)
Sep 29, 2004 6.123 6.198 6.119 6.198 6,146,496 +0.06(+0.90%)
Sep 28, 2004 6.107 6.190 6.083 6.143 5,809,482 +0.04(+0.65%)
Sep 27, 2004 6.119 6.143 6.064 6.103 3,812,290 -0.01(-0.19%)
Sep 24, 2004 6.099 6.139 6.091 6.115 5,814,054 -0.02(-0.32%)
Sep 23, 2004 6.087 6.146 6.064 6.135 8,331,115 +0.00(+0.00%)
Sep 22, 2004 6.103 6.143 6.044 6.135 7,190,552 -0.01(-0.13%)
Sep 21, 2004 6.182 6.194 6.107 6.143 7,808,452 -0.02(-0.26%)
Sep 20, 2004 6.190 6.213 6.119 6.158 7,611,882 -0.03(-0.51%)
Sep 17, 2004 6.182 6.209 6.115 6.190 10,205,642 +0.03(+0.45%)
Sep 16, 2004 6.186 6.202 6.135 6.162 9,244,633 -0.02(-0.32%)
Sep 15, 2004 6.296 6.296 6.178 6.182 15,021,354 -0.11(-1.75%)
Sep 14, 2004 6.398 6.402 6.083 6.292 29,938,582 -0.28(-4.31%)
Sep 13, 2004 6.631 6.670 6.548 6.576 6,487,827 -0.07(-1.12%)
Sep 10, 2004 6.595 6.674 6.576 6.650 4,366,953 -0.02(-0.30%)
Sep 09, 2004 6.658 6.678 6.568 6.670 4,162,510 -0.01(-0.12%)
Sep 08, 2004 6.674 6.713 6.615 6.678 5,544,342 -0.04(-0.53%)
Sep 07, 2004 6.792 6.816 6.643 6.713 4,847,458 +0.00(+0.00%)
Sep 03, 2004 6.721 6.812 6.690 6.713 4,605,174 +0.00(+0.06%)
Sep 02, 2004 6.556 6.733 6.556 6.710 5,949,672 +0.13(+1.91%)
Sep 01, 2004 6.497 6.607 6.481 6.584 4,769,744 +0.07(+1.15%)
Aug 31, 2004 6.532 6.576 6.414 6.509 6,647,318 -0.02(-0.30%)
Aug 30, 2004 6.627 6.627 6.528 6.528 5,475,263 -0.10(-1.49%)
Aug 27, 2004 6.611 6.682 6.603 6.627 4,486,825 +0.02(+0.30%)
Aug 26, 2004 6.587 6.650 6.568 6.607 7,153,727 -0.02(-0.30%)
Aug 25, 2004 6.481 6.650 6.465 6.627 9,511,806 +0.17(+2.56%)
Aug 24, 2004 6.465 6.477 6.406 6.461 5,407,708 +0.07(+1.11%)
Aug 23, 2004 6.398 6.465 6.339 6.391 5,248,725 -0.02(-0.37%)
Aug 20, 2004 6.371 6.426 6.280 6.414 5,962,624 +0.04(+0.68%)
Aug 19, 2004 6.253 6.371 6.221 6.371 8,762,859 +0.11(+1.76%)
Aug 18, 2004 6.213 6.272 6.174 6.261 10,437,260 +0.06(+1.02%)
Aug 17, 2004 6.221 6.241 6.119 6.198 8,376,321 +0.13(+2.08%)
Aug 16, 2004 5.820 6.080 5.820 6.072 6,674,492 +0.17(+2.80%)
Aug 13, 2004 5.997 6.009 5.808 5.906 7,255,314 -0.10(-1.70%)
Aug 12, 2004 6.036 6.076 5.985 6.009 6,865,983 -0.02(-0.26%)
Aug 11, 2004 6.032 6.056 5.985 6.024 6,795,634 -0.00(-0.07%)
Aug 10, 2004 5.993 6.052 5.977 6.028 4,538,126 +0.06(+1.06%)
Aug 09, 2004 5.910 6.032 5.863 5.965 6,977,982 +0.07(+1.20%)
Aug 06, 2004 6.083 6.095 5.788 5.894 8,999,555 -0.20(-3.23%)
Aug 05, 2004 6.296 6.300 6.083 6.091 5,170,757 -0.20(-3.13%)
Aug 04, 2004 6.194 6.296 6.182 6.288 7,014,807 +0.05(+0.76%)
Aug 03, 2004 6.241 6.257 6.182 6.241 6,513,478 -0.00(-0.06%)
Aug 02, 2004 6.182 6.261 6.166 6.245 7,234,742 +0.02(+0.38%)
Jul 30, 2004 6.162 6.241 6.143 6.221 8,696,319 +0.04(+0.64%)
Jul 29, 2004 6.261 6.276 6.127 6.182 8,874,350 -0.05(-0.82%)
Jul 28, 2004 6.292 6.292 6.146 6.233 6,065,481 -0.05(-0.75%)
Jul 27, 2004 6.320 6.383 6.245 6.280 8,999,555 -0.02(-0.37%)
Jul 26, 2004 6.398 6.402 6.276 6.304 10,010,088 -0.11(-1.66%)
Jul 23, 2004 6.473 6.485 6.387 6.410 5,370,628 -0.06(-0.97%)
Jul 22, 2004 6.454 6.521 6.335 6.473 7,938,483 -0.05(-0.72%)
Jul 21, 2004 6.674 6.698 6.513 6.521 6,429,923 -0.13(-2.01%)
Jul 20, 2004 6.619 6.682 6.615 6.654 3,994,892 +0.03(+0.48%)
Jul 19, 2004 6.627 6.670 6.595 6.623 4,762,633 +0.02(+0.36%)
Jul 16, 2004 6.757 6.761 6.572 6.599 8,767,938 -0.11(-1.70%)
Jul 15, 2004 6.737 6.757 6.706 6.713 4,814,950 -0.02(-0.35%)
Jul 14, 2004 6.733 6.780 6.713 6.737 5,555,516 -0.04(-0.52%)
Jul 13, 2004 6.702 6.800 6.702 6.773 5,617,992 +0.04(+0.53%)
Jul 12, 2004 6.769 6.769 6.698 6.737 4,345,874 -0.02(-0.23%)
Jul 09, 2004 6.879 6.883 6.741 6.753 8,981,524 -0.03(-0.41%)
Jul 08, 2004 6.776 6.843 6.698 6.780 9,482,092 +0.00(+0.06%)
Jul 07, 2004 7.009 7.013 6.765 6.776 12,941,877 -0.25(-3.59%)
Jul 06, 2004 7.001 7.048 6.895 7.028 8,371,242 +0.03(+0.39%)
Jul 02, 2004 7.048 7.052 6.930 7.001 5,762,753 -0.09(-1.22%)
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.