Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.550 5.820 5.550 5.670 27,500 -0.06(-1.05%)
Sep 29, 2004 5.610 5.920 5.610 5.730 4,900 +0.12(+2.14%)
Sep 28, 2004 5.550 5.610 5.550 5.610 7,400 +0.04(+0.72%)
Sep 27, 2004 5.730 5.730 5.549 5.570 5,500 -0.07(-1.24%)
Sep 24, 2004 5.460 5.640 5.450 5.640 14,100 +0.14(+2.55%)
Sep 23, 2004 5.500 5.610 5.270 5.500 29,100 -0.11(-1.96%)
Sep 22, 2004 5.520 5.690 5.520 5.610 19,300 -0.03(-0.55%)
Sep 21, 2004 5.800 5.970 5.641 5.641 8,700 -0.21(-3.57%)
Sep 20, 2004 5.690 6.060 5.690 5.850 12,900 -0.05(-0.85%)
Sep 17, 2004 6.440 6.440 5.520 5.900 56,000 -0.54(-8.39%)
Sep 16, 2004 6.750 6.750 6.440 6.440 10,800 -0.05(-0.77%)
Sep 15, 2004 6.490 6.500 6.290 6.490 7,600 +0.10(+1.56%)
Sep 14, 2004 6.500 6.500 6.390 6.390 3,100 -0.06(-0.93%)
Sep 13, 2004 6.960 6.960 6.120 6.450 10,400 -0.32(-4.73%)
Sep 10, 2004 6.580 6.900 6.540 6.770 14,500 +0.16(+2.42%)
Sep 09, 2004 6.610 6.900 6.380 6.610 32,700 +0.21(+3.30%)
Sep 08, 2004 6.110 6.570 6.041 6.399 19,100 +0.34(+5.59%)
Sep 07, 2004 6.410 6.410 5.961 6.060 5,900 +0.10(+1.68%)
Sep 03, 2004 6.030 6.149 5.950 5.960 2,700 -0.08(-1.32%)
Sep 02, 2004 6.080 6.100 5.980 6.040 9,700 -0.07(-1.15%)
Sep 01, 2004 5.990 6.380 5.900 6.110 18,500 +0.19(+3.23%)
Aug 31, 2004 5.750 5.990 5.650 5.919 9,400 -0.03(-0.52%)
Aug 30, 2004 6.020 6.020 5.620 5.950 7,200 +0.01(+0.17%)
Aug 27, 2004 5.380 5.950 5.380 5.940 17,000 +0.64(+12.08%)
Aug 26, 2004 5.230 5.720 5.230 5.300 10,700 -0.32(-5.69%)
Aug 25, 2004 5.360 5.870 5.270 5.620 21,200 +0.28(+5.24%)
Aug 24, 2004 5.370 5.780 5.310 5.340 13,100 -0.12(-2.20%)
Aug 23, 2004 5.270 5.700 5.270 5.460 2,800 -0.28(-4.88%)
Aug 20, 2004 5.270 5.740 5.270 5.740 1,229 -0.05(-0.86%)
Aug 19, 2004 5.420 5.790 5.320 5.790 6,800 +0.24(+4.31%)
Aug 18, 2004 5.370 5.900 5.370 5.551 9,800 -0.32(-5.43%)
Aug 17, 2004 5.650 5.870 5.490 5.870 12,100 +0.23(+4.13%)
Aug 16, 2004 5.470 5.700 5.370 5.637 11,600 +0.14(+2.49%)
Aug 13, 2004 5.820 5.840 5.500 5.500 19,700 -0.40(-6.78%)
Aug 12, 2004 6.110 6.110 5.840 5.900 3,400 -0.15(-2.48%)
Aug 11, 2004 5.910 6.050 5.811 6.050 4,100 +0.05(+0.83%)
Aug 10, 2004 5.720 6.000 5.720 6.000 10,000 +0.03(+0.50%)
Aug 09, 2004 5.862 6.000 5.850 5.970 8,900 -0.05(-0.83%)
Aug 06, 2004 5.720 6.100 5.720 6.020 21,700 -0.06(-0.99%)
Aug 05, 2004 5.810 6.100 5.810 6.080 7,000 -0.02(-0.33%)
Aug 04, 2004 6.089 6.100 5.970 6.100 5,200 -0.03(-0.49%)
Aug 03, 2004 6.040 6.160 5.910 6.130 11,100 +0.13(+2.17%)
Aug 02, 2004 5.720 6.042 5.720 6.000 17,500 +0.15(+2.58%)
Jul 30, 2004 5.870 5.910 5.750 5.849 14,700 -0.15(-2.52%)
Jul 29, 2004 5.800 6.240 5.800 6.000 16,000 -0.05(-0.83%)
Jul 28, 2004 6.270 6.270 5.860 6.050 4,500 -0.09(-1.47%)
Jul 27, 2004 5.760 6.210 5.760 6.140 27,600 +0.10(+1.66%)
Jul 26, 2004 5.931 6.200 5.760 6.040 13,800 +0.04(+0.67%)
Jul 23, 2004 5.630 6.200 5.630 6.000 28,200 +0.20(+3.45%)
Jul 22, 2004 6.610 6.870 5.650 5.800 61,700 -0.55(-8.66%)
Jul 21, 2004 6.700 6.700 6.190 6.350 18,300 +0.10(+1.60%)
Jul 20, 2004 6.890 6.900 5.998 6.250 78,200 -0.41(-6.16%)
Jul 19, 2004 6.160 6.720 6.000 6.660 101,000 +0.65(+10.82%)
Jul 16, 2004 6.300 6.300 5.760 6.010 18,400 -0.29(-4.60%)
Jul 15, 2004 5.900 6.480 5.800 6.300 96,200 +0.40(+6.78%)
Jul 14, 2004 6.000 6.000 5.410 5.900 32,600 +0.34(+6.12%)
Jul 13, 2004 6.000 6.000 5.500 5.560 9,300 -0.14(-2.46%)
Jul 12, 2004 5.600 5.730 5.410 5.700 25,900 +0.06(+1.06%)
Jul 09, 2004 5.300 5.659 5.300 5.640 19,800 +0.31(+5.82%)
Jul 08, 2004 5.900 5.920 5.250 5.330 51,200 -0.45(-7.79%)
Jul 07, 2004 5.750 5.900 5.750 5.780 26,700 +0.08(+1.40%)
Jul 06, 2004 5.560 5.970 5.560 5.700 66,400 +0.26(+4.78%)
Jul 02, 2004 5.200 5.440 5.000 5.440 45,100 +0.67(+14.05%)
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.