Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.023 6.023 5.908 5.954 8,696,615 -0.08(-1.40%)
Sep 29, 2004 5.965 6.038 5.962 6.038 6,308,650 +0.05(+0.90%)
Sep 28, 2004 5.950 6.031 5.927 5.985 5,962,745 +0.04(+0.65%)
Sep 27, 2004 5.962 5.985 5.908 5.946 3,912,864 -0.01(-0.19%)
Sep 24, 2004 5.942 5.981 5.935 5.958 5,967,437 -0.02(-0.32%)
Sep 23, 2004 5.931 5.989 5.908 5.977 8,550,903 +0.00(+0.00%)
Sep 22, 2004 5.946 5.985 5.889 5.977 7,380,249 -0.01(-0.13%)
Sep 21, 2004 6.023 6.035 5.950 5.985 8,014,451 -0.02(-0.26%)
Sep 20, 2004 6.031 6.054 5.962 6.000 7,812,695 -0.03(-0.51%)
Sep 17, 2004 6.023 6.050 5.958 6.031 10,474,882 +0.03(+0.45%)
Sep 16, 2004 6.027 6.042 5.977 6.004 9,488,520 -0.02(-0.32%)
Sep 15, 2004 6.134 6.134 6.019 6.023 15,417,640 -0.11(-1.75%)
Sep 14, 2004 6.234 6.238 5.927 6.130 30,728,406 -0.28(-4.31%)
Sep 13, 2004 6.460 6.499 6.380 6.407 6,658,985 -0.07(-1.12%)
Sep 10, 2004 6.426 6.503 6.407 6.480 4,482,160 -0.02(-0.30%)
Sep 09, 2004 6.487 6.506 6.399 6.499 4,272,323 -0.01(-0.12%)
Sep 08, 2004 6.503 6.541 6.445 6.506 5,690,609 -0.03(-0.53%)
Sep 07, 2004 6.618 6.641 6.472 6.541 4,975,341 +0.00(+0.00%)
Sep 03, 2004 6.549 6.637 6.518 6.541 4,726,665 +0.00(+0.06%)
Sep 02, 2004 6.387 6.560 6.387 6.537 6,106,633 +0.12(+1.91%)
Sep 01, 2004 6.330 6.437 6.315 6.414 4,895,577 +0.07(+1.15%)
Aug 31, 2004 6.364 6.407 6.249 6.341 6,822,684 -0.02(-0.30%)
Aug 30, 2004 6.457 6.457 6.361 6.361 5,619,708 -0.10(-1.49%)
Aug 27, 2004 6.441 6.510 6.434 6.457 4,605,194 +0.02(+0.30%)
Aug 26, 2004 6.418 6.480 6.399 6.437 7,342,453 -0.02(-0.30%)
Aug 25, 2004 6.315 6.480 6.299 6.457 9,762,741 +0.16(+2.56%)
Aug 24, 2004 6.299 6.311 6.242 6.295 5,550,371 +0.07(+1.11%)
Aug 23, 2004 6.234 6.299 6.176 6.226 5,387,194 -0.02(-0.37%)
Aug 20, 2004 6.207 6.261 6.119 6.249 6,119,927 +0.04(+0.68%)
Aug 19, 2004 6.092 6.207 6.061 6.207 8,994,036 +0.11(+1.76%)
Aug 18, 2004 6.054 6.111 6.015 6.100 10,712,610 +0.06(+1.02%)
Aug 17, 2004 6.061 6.081 5.962 6.038 8,597,301 +0.12(+2.08%)
Aug 16, 2004 5.670 5.923 5.670 5.916 6,850,575 +0.16(+2.80%)
Aug 13, 2004 5.843 5.854 5.659 5.754 7,446,719 -0.10(-1.70%)
Aug 12, 2004 5.881 5.919 5.831 5.854 7,047,118 -0.02(-0.26%)
Aug 11, 2004 5.877 5.900 5.831 5.870 6,974,913 -0.00(-0.07%)
Aug 10, 2004 5.839 5.896 5.824 5.873 4,657,849 +0.06(+1.06%)
Aug 09, 2004 5.758 5.877 5.712 5.812 7,162,072 +0.07(+1.20%)
Aug 06, 2004 5.927 5.939 5.639 5.743 9,236,977 -0.19(-3.23%)
Aug 05, 2004 6.134 6.138 5.927 5.935 5,307,169 -0.19(-3.13%)
Aug 04, 2004 6.035 6.134 6.023 6.127 7,199,868 +0.05(+0.76%)
Aug 03, 2004 6.081 6.096 6.023 6.081 6,685,313 -0.00(-0.06%)
Aug 02, 2004 6.023 6.100 6.008 6.084 7,425,605 +0.02(+0.38%)
Jul 30, 2004 6.004 6.081 5.985 6.061 8,925,741 +0.04(+0.64%)
Jul 29, 2004 6.100 6.115 5.969 6.023 9,108,468 -0.05(-0.82%)
Jul 28, 2004 6.130 6.130 5.989 6.073 6,225,497 -0.05(-0.75%)
Jul 27, 2004 6.157 6.219 6.084 6.119 9,236,977 -0.02(-0.37%)
Jul 26, 2004 6.234 6.238 6.115 6.142 10,274,169 -0.10(-1.66%)
Jul 23, 2004 6.307 6.318 6.223 6.246 5,512,314 -0.06(-0.97%)
Jul 22, 2004 6.288 6.353 6.173 6.307 8,147,912 -0.05(-0.72%)
Jul 21, 2004 6.503 6.526 6.345 6.353 6,599,553 -0.13(-2.01%)
Jul 20, 2004 6.449 6.510 6.445 6.483 4,100,283 +0.03(+0.48%)
Jul 19, 2004 6.457 6.499 6.426 6.453 4,888,278 +0.02(+0.36%)
Jul 16, 2004 6.583 6.587 6.403 6.430 8,999,249 -0.11(-1.70%)
Jul 15, 2004 6.564 6.583 6.533 6.541 4,941,975 -0.02(-0.35%)
Jul 14, 2004 6.560 6.606 6.541 6.564 5,702,079 -0.03(-0.52%)
Jul 13, 2004 6.529 6.625 6.529 6.598 5,766,203 +0.03(+0.53%)
Jul 12, 2004 6.595 6.595 6.526 6.564 4,460,524 -0.02(-0.23%)
Jul 09, 2004 6.702 6.706 6.568 6.579 9,218,470 -0.03(-0.41%)
Jul 08, 2004 6.602 6.668 6.526 6.606 9,732,243 +0.00(+0.06%)
Jul 07, 2004 6.829 6.832 6.591 6.602 13,283,303 -0.25(-3.59%)
Jul 06, 2004 6.821 6.867 6.717 6.848 8,592,088 +0.03(+0.39%)
Jul 02, 2004 6.867 6.871 6.752 6.821 5,914,783 -0.08(-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.