Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.862 3.889 3.635 3.817 72,909 -0.06(-1.64%)
Nov 29, 2004 4.152 4.152 3.681 3.880 108,757 -0.04(-0.95%)
Nov 26, 2004 3.971 4.034 3.898 3.917 53,385 -0.14(-3.33%)
Nov 24, 2004 4.152 4.161 4.016 4.053 115,485 -0.12(-2.83%)
Nov 23, 2004 4.306 4.306 4.143 4.170 21,729 -0.14(-3.16%)
Nov 22, 2004 4.080 4.306 4.080 4.306 101,587 +0.05(+1.06%)
Nov 19, 2004 4.306 4.334 4.179 4.261 55,261 -0.05(-1.05%)
Nov 18, 2004 4.397 4.397 4.125 4.306 115,816 +0.05(+1.06%)
Nov 17, 2004 4.170 4.388 4.134 4.261 87,027 +0.09(+2.17%)
Nov 16, 2004 4.533 4.533 4.170 4.170 105,007 -0.06(-1.50%)
Nov 15, 2004 4.424 4.424 4.080 4.234 255,458 +0.02(+0.43%)
Nov 12, 2004 3.699 4.306 3.699 4.216 107,874 +0.14(+3.33%)
Nov 11, 2004 3.889 4.170 3.871 4.080 173,063 +0.25(+6.64%)
Nov 10, 2004 4.089 4.089 3.645 3.826 367,304 -0.15(-3.65%)
Nov 09, 2004 3.898 3.971 3.626 3.971 296,269 +0.25(+6.83%)
Nov 08, 2004 3.481 3.753 3.481 3.717 187,291 +0.32(+9.33%)
Nov 05, 2004 3.391 3.472 3.364 3.400 32,538 +0.00(+0.00%)
Nov 04, 2004 3.436 3.445 3.182 3.400 94,638 +0.13(+3.88%)
Nov 03, 2004 3.264 3.472 3.182 3.273 93,535 +0.20(+6.49%)
Nov 02, 2004 2.992 3.137 2.901 3.073 117,360 +0.08(+2.73%)
Nov 01, 2004 3.082 3.119 2.810 2.992 192,696 -0.09(-2.94%)
Oct 29, 2004 2.829 3.092 2.829 3.082 99,491 +0.27(+9.68%)
Oct 28, 2004 3.092 3.119 2.801 2.810 151,333 -0.29(-9.36%)
Oct 27, 2004 3.128 3.173 3.101 3.101 60,224 -0.06(-2.01%)
Oct 26, 2004 3.037 3.191 3.037 3.164 54,158 +0.03(+0.87%)
Oct 25, 2004 3.173 3.200 3.137 3.137 67,945 -0.10(-3.08%)
Oct 22, 2004 3.173 3.237 3.173 3.237 9,596 +0.06(+2.00%)
Oct 21, 2004 2.928 3.228 2.928 3.173 63,864 +0.22(+7.36%)
Oct 20, 2004 3.010 3.092 2.647 2.956 239,243 -0.08(-2.69%)
Oct 19, 2004 3.300 3.509 2.910 3.037 125,633 -0.24(-7.46%)
Oct 18, 2004 3.282 3.300 3.264 3.282 8,382 +0.12(+3.72%)
Oct 15, 2004 3.318 3.318 2.965 3.164 39,157 -0.12(-3.59%)
Oct 14, 2004 3.309 3.364 3.282 3.282 5,625 -0.05(-1.63%)
Oct 13, 2004 3.309 3.481 3.309 3.336 14,339 -0.02(-0.54%)
Oct 12, 2004 3.463 3.464 3.327 3.354 34,193 -0.09(-2.63%)
Oct 11, 2004 3.590 3.590 3.445 3.445 38,715 -0.01(-0.26%)
Oct 08, 2004 3.545 3.545 3.427 3.454 28,347 -0.07(-2.06%)
Oct 07, 2004 3.536 3.645 3.519 3.527 24,266 -0.02(-0.51%)
Oct 06, 2004 3.608 3.608 3.454 3.545 6,507 -0.09(-2.49%)
Oct 05, 2004 3.645 3.672 3.635 3.635 22,722 +0.00(+0.00%)
Oct 04, 2004 3.663 3.762 3.608 3.635 23,383 -0.01(-0.25%)
Oct 01, 2004 3.536 3.898 3.499 3.645 33,531 +0.05(+1.52%)
Sep 30, 2004 3.563 3.717 3.554 3.590 13,567 +0.02(+0.51%)
Sep 29, 2004 3.364 3.699 3.364 3.572 52,613 -0.10(-2.72%)
Sep 28, 2004 3.735 3.826 3.672 3.672 25,589 -0.05(-1.22%)
Sep 27, 2004 3.536 3.844 3.472 3.717 81,733 +0.05(+1.23%)
Sep 24, 2004 3.481 3.672 3.418 3.672 15,111 +0.13(+3.58%)
Sep 23, 2004 3.554 3.600 3.481 3.545 15,001 -0.03(-0.76%)
Sep 22, 2004 3.626 3.626 3.545 3.572 8,382 -0.07(-1.99%)
Sep 21, 2004 3.554 3.690 3.554 3.645 20,626 +0.02(+0.50%)
Sep 20, 2004 3.681 3.681 3.581 3.626 27,795 +0.00(+0.00%)
Sep 17, 2004 3.645 3.672 3.590 3.626 7,059 -0.03(-0.74%)
Sep 16, 2004 3.717 3.799 3.635 3.654 20,846 -0.05(-1.47%)
Sep 15, 2004 3.663 3.762 3.581 3.708 18,861 -0.03(-0.73%)
Sep 14, 2004 3.581 3.735 3.581 3.735 98,058 +0.07(+1.98%)
Sep 13, 2004 3.626 3.717 3.581 3.663 55,040 +0.04(+1.00%)
Sep 10, 2004 3.454 3.708 3.454 3.626 13,181 +0.07(+2.04%)
Sep 09, 2004 3.499 3.717 3.499 3.554 7,500 -0.09(-2.49%)
Sep 08, 2004 3.490 3.672 3.490 3.645 24,817 +0.07(+2.03%)
Sep 07, 2004 3.445 3.626 3.445 3.572 34,965 +0.07(+2.07%)
Sep 03, 2004 3.509 3.617 3.499 3.499 7,059 -0.12(-3.26%)
Sep 02, 2004 3.626 3.626 3.527 3.617 5,625 +0.00(+0.00%)
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.