Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.064 3.076 3.028 3.067 41,703,768 -0.01(-0.17%)
Aug 30, 2004 3.107 3.131 3.067 3.072 50,289,152 -0.06(-1.86%)
Aug 27, 2004 3.119 3.144 3.119 3.131 36,089,644 +0.01(+0.38%)
Aug 26, 2004 3.098 3.137 3.098 3.119 41,709,600 +0.02(+0.50%)
Aug 25, 2004 3.041 3.124 3.035 3.103 64,667,732 +0.07(+2.38%)
Aug 24, 2004 3.065 3.093 3.011 3.031 71,755,824 -0.03(-1.12%)
Aug 23, 2004 3.035 3.117 3.035 3.065 56,252,668 -0.04(-1.27%)
Aug 20, 2004 3.036 3.112 3.035 3.105 79,864,080 +0.07(+2.26%)
Aug 19, 2004 3.002 3.067 3.000 3.036 77,572,344 +0.03(+1.03%)
Aug 18, 2004 2.868 3.053 2.868 3.005 100,042,848 +0.11(+3.73%)
Aug 17, 2004 2.897 2.923 2.882 2.897 82,078,816 +0.00(+0.00%)
Aug 16, 2004 2.834 2.899 2.831 2.897 107,465,744 +0.07(+2.42%)
Aug 13, 2004 2.903 2.904 2.808 2.829 159,376,432 -0.08(-2.65%)
Aug 12, 2004 2.933 2.933 2.757 2.906 472,361,728 -0.44(-13.17%)
Aug 11, 2004 3.419 3.419 3.281 3.347 63,414,252 -0.07(-2.16%)
Aug 10, 2004 3.436 3.463 3.398 3.420 38,958,824 +0.01(+0.35%)
Aug 09, 2004 3.396 3.446 3.395 3.408 34,993,648 -0.00(-0.10%)
Aug 06, 2004 3.475 3.475 3.389 3.412 52,930,856 -0.10(-2.93%)
Aug 05, 2004 3.516 3.544 3.497 3.515 54,506,892 +0.01(+0.29%)
Aug 04, 2004 3.446 3.523 3.444 3.504 40,757,096 +0.03(+0.94%)
Aug 03, 2004 3.479 3.485 3.456 3.472 43,324,136 -0.02(-0.59%)
Aug 02, 2004 3.386 3.494 3.386 3.492 41,768,512 +0.04(+1.09%)
Jul 30, 2004 3.467 3.491 3.429 3.455 40,884,252 -0.01(-0.30%)
Jul 29, 2004 3.460 3.499 3.446 3.465 40,780,428 +0.05(+1.40%)
Jul 28, 2004 3.388 3.427 3.347 3.417 37,705,344 -0.01(-0.35%)
Jul 27, 2004 3.381 3.448 3.367 3.429 42,803,264 +0.05(+1.37%)
Jul 26, 2004 3.359 3.395 3.333 3.383 43,035,992 +0.03(+0.77%)
Jul 23, 2004 3.424 3.424 3.348 3.357 37,653,432 -0.07(-1.90%)
Jul 22, 2004 3.345 3.429 3.345 3.422 42,585,112 +0.05(+1.37%)
Jul 21, 2004 3.468 3.468 3.372 3.376 43,830,428 -0.05(-1.55%)
Jul 20, 2004 3.374 3.472 3.369 3.429 48,943,512 +0.04(+1.27%)
Jul 19, 2004 3.343 3.413 3.338 3.386 46,086,580 +0.02(+0.56%)
Jul 16, 2004 3.381 3.422 3.357 3.367 47,887,180 -0.00(-0.05%)
Jul 15, 2004 3.405 3.431 3.348 3.369 64,269,932 -0.04(-1.26%)
Jul 14, 2004 3.420 3.437 3.389 3.412 66,987,460 -0.06(-1.73%)
Jul 13, 2004 3.465 3.513 3.458 3.472 37,087,644 +0.02(+0.70%)
Jul 12, 2004 3.429 3.460 3.420 3.448 42,900,672 -0.00(-0.10%)
Jul 09, 2004 3.437 3.472 3.432 3.451 45,170,820 +0.02(+0.70%)
Jul 08, 2004 3.446 3.480 3.415 3.427 41,253,472 -0.05(-1.33%)
Jul 07, 2004 3.431 3.528 3.429 3.473 50,936,600 +0.04(+1.10%)
Jul 06, 2004 3.463 3.472 3.415 3.436 56,434,652 -0.06(-1.81%)
Jul 02, 2004 3.528 3.532 3.467 3.499 35,117,888 -0.03(-0.83%)
Jul 01, 2004 3.575 3.576 3.489 3.528 64,174,272 -0.09(-2.46%)
Jun 30, 2004 3.592 3.635 3.590 3.617 49,244,488 +0.00(+0.00%)
Jun 29, 2004 3.587 3.626 3.583 3.617 47,172,656 +0.02(+0.57%)
Jun 28, 2004 3.580 3.643 3.580 3.597 64,889,380 +0.03(+0.82%)
Jun 25, 2004 3.593 3.621 3.552 3.568 64,222,684 -0.04(-1.00%)
Jun 24, 2004 3.616 3.648 3.593 3.604 62,121,688 -0.02(-0.52%)
Jun 23, 2004 3.573 3.647 3.545 3.623 64,952,376 +0.04(+1.15%)
Jun 22, 2004 3.557 3.595 3.556 3.581 54,520,308 +0.02(+0.48%)
Jun 21, 2004 3.573 3.607 3.563 3.564 56,671,468 -0.02(-0.62%)
Jun 18, 2004 3.600 3.607 3.551 3.587 56,603,220 -0.03(-0.81%)
Jun 17, 2004 3.652 3.667 3.576 3.616 54,047,264 -0.07(-1.91%)
Jun 16, 2004 3.707 3.707 3.672 3.686 44,361,804 -0.03(-0.92%)
Jun 15, 2004 3.719 3.772 3.691 3.720 41,794,760 +0.02(+0.51%)
Jun 14, 2004 3.669 3.729 3.669 3.701 51,999,348 -0.03(-0.74%)
Jun 10, 2004 3.758 3.763 3.688 3.729 48,784,860 -0.03(-0.78%)
Jun 09, 2004 3.772 3.803 3.741 3.758 84,717,600 -0.01(-0.36%)
Jun 08, 2004 3.686 3.772 3.684 3.772 62,267,512 +0.06(+1.57%)
Jun 07, 2004 3.681 3.719 3.671 3.713 47,445,052 +0.07(+1.88%)
Jun 04, 2004 3.629 3.672 3.628 3.645 50,974,512 +0.02(+0.66%)
Jun 03, 2004 3.623 3.648 3.609 3.621 38,490,448 -0.03(-0.89%)
Jun 02, 2004 3.638 3.660 3.614 3.653 39,171,724 +0.02(+0.66%)
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.