Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.120 5.120 4.980 5.000 4,000 -0.03(-0.60%)
Aug 30, 2004 5.020 5.030 5.020 5.030 3,300 -0.01(-0.20%)
Aug 27, 2004 4.990 5.040 4.930 5.040 1,700 +0.02(+0.38%)
Aug 26, 2004 5.021 5.021 5.021 5.021 0 +0.00(+0.00%)
Aug 25, 2004 5.021 5.021 5.021 5.021 100 -0.04(-0.77%)
Aug 24, 2004 5.060 5.110 5.060 5.060 3,400 -0.06(-1.17%)
Aug 23, 2004 5.000 5.120 4.970 5.120 3,200 +0.07(+1.39%)
Aug 20, 2004 5.000 5.050 5.000 5.050 2,002 +0.01(+0.20%)
Aug 19, 2004 5.030 5.120 5.030 5.040 2,100 -0.12(-2.33%)
Aug 18, 2004 5.100 5.160 5.100 5.160 2,400 +0.03(+0.58%)
Aug 17, 2004 5.110 5.190 5.090 5.130 14,400 +0.08(+1.58%)
Aug 16, 2004 5.110 5.150 5.050 5.050 3,400 +0.01(+0.20%)
Aug 13, 2004 5.049 5.200 5.040 5.040 10,700 -0.01(-0.20%)
Aug 12, 2004 5.060 5.380 5.050 5.050 6,500 -0.08(-1.56%)
Aug 11, 2004 5.050 5.390 5.050 5.130 5,500 +0.13(+2.60%)
Aug 10, 2004 5.145 5.240 5.000 5.000 18,600 -0.25(-4.76%)
Aug 09, 2004 5.020 5.350 5.020 5.250 16,200 -0.32(-5.73%)
Aug 06, 2004 5.600 5.600 5.569 5.569 200 -0.13(-2.30%)
Aug 05, 2004 5.010 5.700 5.010 5.700 5,200 +0.00(+0.00%)
Aug 04, 2004 5.700 5.700 5.620 5.700 5,700 +0.05(+0.88%)
Aug 03, 2004 5.840 5.840 5.650 5.650 800 -0.05(-0.88%)
Aug 02, 2004 5.180 5.830 5.180 5.700 6,100 -0.25(-4.20%)
Jul 30, 2004 6.000 6.000 5.880 5.950 2,900 +0.13(+2.23%)
Jul 29, 2004 5.600 5.990 5.500 5.820 13,400 +0.31(+5.63%)
Jul 28, 2004 5.800 5.800 5.450 5.510 4,900 +0.12(+2.23%)
Jul 27, 2004 5.250 5.400 5.129 5.390 11,100 +0.27(+5.27%)
Jul 26, 2004 5.250 5.250 5.080 5.120 8,700 +0.07(+1.39%)
Jul 23, 2004 5.240 5.240 5.000 5.050 3,200 -0.12(-2.32%)
Jul 22, 2004 5.220 5.220 5.091 5.170 4,100 -0.03(-0.58%)
Jul 21, 2004 5.360 5.360 5.200 5.200 3,200 -0.05(-0.95%)
Jul 20, 2004 5.400 5.400 5.249 5.250 6,100 +0.19(+3.75%)
Jul 19, 2004 5.700 5.700 5.030 5.060 13,700 +0.00(+0.00%)
Jul 16, 2004 5.050 5.060 5.050 5.060 1,300 +0.03(+0.60%)
Jul 15, 2004 5.060 5.090 5.030 5.030 1,600 -0.04(-0.87%)
Jul 14, 2004 5.020 5.140 5.020 5.074 2,800 -0.01(-0.12%)
Jul 13, 2004 5.099 5.099 5.010 5.080 14,800 -0.02(-0.37%)
Jul 12, 2004 5.150 5.179 5.080 5.099 2,100 -0.04(-0.80%)
Jul 09, 2004 5.130 5.140 5.080 5.140 20,700 +0.02(+0.39%)
Jul 08, 2004 5.510 5.700 5.070 5.120 8,500 +0.02(+0.39%)
Jul 07, 2004 5.100 5.100 5.100 5.100 2,300 -0.04(-0.76%)
Jul 06, 2004 5.100 5.290 5.090 5.139 10,400 +0.05(+0.96%)
Jul 02, 2004 5.090 5.100 5.090 5.090 900 -0.04(-0.78%)
Jul 01, 2004 5.082 5.130 5.080 5.130 2,000 +0.01(+0.20%)
Jun 30, 2004 5.120 5.120 5.120 5.120 100 +0.06(+1.19%)
Jun 29, 2004 5.060 5.060 5.060 5.060 400 -0.07(-1.35%)
Jun 28, 2004 5.300 5.300 5.091 5.129 3,400 +0.13(+2.58%)
Jun 25, 2004 5.130 5.130 5.000 5.000 5,500 -0.14(-2.72%)
Jun 24, 2004 5.270 5.270 5.120 5.140 3,800 +0.02(+0.39%)
Jun 23, 2004 5.180 5.180 5.090 5.120 8,300 +0.00(+0.00%)
Jun 22, 2004 5.140 5.140 5.100 5.120 2,800 +0.01(+0.20%)
Jun 21, 2004 5.470 5.470 4.900 5.110 18,000 -0.06(-1.16%)
Jun 18, 2004 5.470 5.470 5.150 5.170 8,200 -0.01(-0.19%)
Jun 17, 2004 5.150 5.210 5.140 5.180 11,800 -0.16(-3.00%)
Jun 16, 2004 5.470 5.470 5.240 5.340 15,000 +0.05(+0.95%)
Jun 15, 2004 5.470 5.470 5.290 5.290 7,200 +0.05(+0.95%)
Jun 14, 2004 5.380 5.430 5.240 5.240 15,300 -0.02(-0.38%)
Jun 10, 2004 5.230 5.270 5.200 5.260 2,300 +0.12(+2.33%)
Jun 09, 2004 5.240 5.240 5.140 5.140 800 +0.02(+0.39%)
Jun 08, 2004 5.070 5.120 5.020 5.120 6,300 -0.08(-1.54%)
Jun 07, 2004 5.020 5.200 5.020 5.200 2,600 +0.06(+1.17%)
Jun 04, 2004 5.200 5.200 5.140 5.140 600 +0.04(+0.78%)
Jun 03, 2004 5.189 5.189 5.010 5.100 1,700 +0.09(+1.80%)
Jun 02, 2004 5.080 5.080 5.010 5.010 600 -0.02(-0.40%)
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.