Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.408 5.471 5.376 5.471 2,966,082 +0.07(+1.30%)
Aug 30, 2004 5.421 5.443 5.384 5.401 2,937,049 -0.02(-0.38%)
Aug 27, 2004 5.456 5.492 5.413 5.421 2,557,080 -0.06(-1.01%)
Aug 26, 2004 5.439 5.488 5.415 5.477 2,688,091 +0.03(+0.48%)
Aug 25, 2004 5.410 5.490 5.368 5.450 4,095,102 +0.04(+0.74%)
Aug 24, 2004 5.373 5.434 5.373 5.410 3,370,004 +0.06(+1.21%)
Aug 23, 2004 5.376 5.410 5.319 5.346 1,842,506 -0.03(-0.56%)
Aug 20, 2004 5.280 5.377 5.263 5.376 1,969,525 +0.09(+1.72%)
Aug 19, 2004 5.274 5.293 5.245 5.285 2,995,478 -0.01(-0.26%)
Aug 18, 2004 5.220 5.308 5.208 5.299 4,237,364 +0.08(+1.53%)
Aug 17, 2004 5.132 5.270 5.106 5.219 2,565,790 +0.07(+1.31%)
Aug 16, 2004 5.160 5.191 5.127 5.151 2,976,607 -0.01(-0.16%)
Aug 13, 2004 5.106 5.175 5.106 5.160 3,979,696 +0.05(+1.05%)
Aug 12, 2004 5.143 5.153 5.021 5.106 4,402,126 -0.01(-0.16%)
Aug 11, 2004 5.164 5.164 5.094 5.114 2,818,014 -0.09(-1.69%)
Aug 10, 2004 5.118 5.202 5.098 5.202 2,829,990 +0.08(+1.64%)
Aug 09, 2004 5.084 5.138 5.063 5.118 3,241,170 +0.05(+0.98%)
Aug 06, 2004 5.098 5.120 5.040 5.069 3,452,748 -0.05(-0.97%)
Aug 05, 2004 5.211 5.248 5.107 5.118 3,092,376 -0.13(-2.52%)
Aug 04, 2004 5.242 5.270 5.164 5.251 2,529,862 -0.02(-0.39%)
Aug 03, 2004 5.324 5.347 5.262 5.271 2,949,388 -0.05(-0.86%)
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.