Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.284 3.371 3.284 3.342 44,414 +0.00(+0.00%)
Sep 29, 2004 3.361 3.429 3.294 3.342 34,061 -0.06(-1.70%)
Sep 28, 2004 3.458 3.487 3.390 3.400 84,066 +0.08(+2.33%)
Sep 27, 2004 3.371 3.429 3.313 3.323 62,532 -0.11(-3.10%)
Sep 24, 2004 3.381 3.526 3.381 3.429 84,687 +0.00(+0.00%)
Sep 23, 2004 3.477 3.477 3.371 3.429 169,064 -0.01(-0.28%)
Sep 22, 2004 3.439 3.477 3.332 3.439 92,141 -0.01(-0.28%)
Sep 21, 2004 3.236 3.526 3.236 3.448 64,395 +0.15(+4.69%)
Sep 20, 2004 3.477 3.477 3.284 3.294 27,435 -0.10(-2.85%)
Sep 17, 2004 3.371 3.535 3.342 3.390 121,751 +0.00(+0.00%)
Sep 16, 2004 3.255 3.390 3.236 3.390 77,544 +0.11(+3.24%)
Sep 15, 2004 3.390 3.439 3.265 3.284 251,475 -0.08(-2.30%)
Sep 14, 2004 3.342 3.390 3.313 3.361 41,308 +0.03(+0.87%)
Sep 13, 2004 3.274 3.429 3.274 3.332 102,287 -0.03(-0.86%)
Sep 10, 2004 3.178 3.390 3.101 3.361 58,598 +0.20(+6.42%)
Sep 09, 2004 3.245 3.284 3.130 3.159 338,026 -0.03(-0.91%)
Sep 08, 2004 3.381 3.381 3.187 3.187 60,254 -0.17(-5.17%)
Sep 07, 2004 3.419 3.429 3.284 3.361 48,866 -0.07(-1.97%)
Sep 03, 2004 3.410 3.429 3.236 3.429 39,652 +0.08(+2.31%)
Sep 02, 2004 3.390 3.429 3.284 3.352 46,899 +0.01(+0.29%)
Sep 01, 2004 3.487 4.037 3.216 3.342 134,485 -0.11(-3.08%)
Aug 31, 2004 3.245 3.448 3.052 3.448 67,915 +0.25(+7.86%)
Aug 30, 2004 3.139 3.284 3.139 3.197 25,779 -0.06(-1.78%)
Aug 27, 2004 3.245 3.371 3.188 3.255 57,148 +0.02(+0.60%)
Aug 26, 2004 3.381 3.468 3.043 3.236 687,441 -0.22(-6.42%)
Aug 25, 2004 3.545 3.583 3.342 3.458 73,610 -0.02(-0.56%)
Aug 24, 2004 3.709 3.738 3.477 3.477 24,847 -0.14(-4.00%)
Aug 23, 2004 3.632 3.719 3.555 3.622 51,073 +0.14(+3.88%)
Aug 20, 2004 3.410 3.583 3.410 3.487 35,096 +0.13(+3.74%)
Aug 19, 2004 3.390 3.497 3.332 3.361 27,953 -0.12(-3.33%)
Aug 18, 2004 3.458 3.564 3.390 3.477 64,499 -0.08(-2.17%)
Aug 17, 2004 3.516 3.748 3.477 3.555 47,106 +0.15(+4.55%)
Aug 16, 2004 3.468 3.545 3.381 3.400 70,711 +0.01(+0.28%)
Aug 13, 2004 3.429 3.458 3.381 3.390 57,666 +0.01(+0.29%)
Aug 12, 2004 3.381 3.506 3.352 3.381 93,798 +0.00(+0.00%)
Aug 11, 2004 3.390 3.477 3.342 3.381 63,464 -0.05(-1.41%)
Aug 10, 2004 3.400 3.516 3.381 3.429 38,202 -0.01(-0.28%)
Aug 09, 2004 3.690 3.690 3.439 3.439 36,753 -0.14(-3.78%)
Aug 06, 2004 3.622 3.748 3.381 3.574 228,491 -0.13(-3.39%)
Aug 05, 2004 3.748 3.757 3.612 3.699 69,054 -0.08(-2.05%)
Aug 04, 2004 3.767 3.922 3.139 3.777 134,899 +0.00(+0.00%)
Aug 03, 2004 3.864 3.873 3.777 3.777 37,758 -0.09(-2.25%)
Aug 02, 2004 3.922 4.018 3.777 3.864 92,659 -0.07(-1.72%)
Jul 30, 2004 3.942 4.018 3.902 3.931 43,689 -0.05(-1.21%)
Jul 29, 2004 4.105 4.115 3.931 3.980 74,438 -0.06(-1.44%)
Jul 28, 2004 4.057 4.086 3.893 4.037 213,583 -0.04(-0.95%)
Jul 27, 2004 4.105 4.153 4.037 4.076 451,702 -0.03(-0.71%)
Jul 26, 2004 4.115 4.153 4.086 4.105 94,419 -0.01(-0.23%)
Jul 23, 2004 4.124 4.163 4.105 4.115 51,351 -0.01(-0.23%)
Jul 22, 2004 4.298 4.298 4.076 4.124 145,460 +0.01(+0.23%)
Jul 21, 2004 4.221 4.221 4.066 4.115 50,626 -0.03(-0.70%)
Jul 20, 2004 4.076 4.202 4.057 4.144 73,817 +0.09(+2.12%)
Jul 19, 2004 4.018 4.134 3.931 4.058 56,009 +0.05(+1.23%)
Jul 16, 2004 4.086 4.095 3.960 4.008 135,417 -0.05(-1.19%)
Jul 15, 2004 4.482 4.482 3.980 4.057 396,313 -0.53(-11.58%)
Jul 14, 2004 4.578 4.685 4.530 4.588 87,276 -0.07(-1.45%)
Jul 13, 2004 4.617 4.665 4.540 4.656 122,786 +0.07(+1.47%)
Jul 12, 2004 4.511 4.685 4.511 4.588 89,760 +0.00(+0.00%)
Jul 09, 2004 4.569 4.636 4.405 4.588 134,071 +0.07(+1.50%)
Jul 08, 2004 4.588 4.588 4.414 4.520 87,172 -0.09(-1.89%)
Jul 07, 2004 4.617 4.714 4.540 4.607 105,497 -0.01(-0.21%)
Jul 06, 2004 4.530 4.772 4.530 4.617 123,511 +0.00(+0.00%)
Jul 02, 2004 4.530 4.636 4.482 4.617 32,094 +0.08(+1.70%)
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.