Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 2.943 2.943 2.884 2.904 38,475 -0.03(-0.94%)
Oct 28, 2004 2.984 3.058 2.916 2.931 79,650 -0.05(-1.72%)
Oct 27, 2004 2.959 3.002 2.955 2.983 73,912 -0.01(-0.20%)
Oct 26, 2004 2.961 3.052 2.921 2.989 79,987 +0.02(+0.53%)
Oct 25, 2004 3.040 3.143 2.914 2.973 71,887 -0.04(-1.44%)
Oct 22, 2004 3.111 3.178 3.016 3.016 40,500 -0.10(-3.24%)
Oct 21, 2004 3.176 3.190 3.079 3.117 96,187 -0.09(-2.89%)
Oct 20, 2004 3.228 3.279 3.174 3.210 56,025 -0.02(-0.61%)
Oct 19, 2004 3.271 3.358 3.230 3.230 137,362 -0.14(-4.16%)
Oct 18, 2004 3.358 3.386 3.338 3.370 16,200 +0.01(+0.18%)
Oct 15, 2004 3.285 3.382 3.285 3.364 47,250 +0.04(+1.25%)
Oct 14, 2004 3.370 3.395 3.321 3.322 19,912 -0.09(-2.77%)
Oct 13, 2004 3.447 3.538 3.384 3.417 21,600 -0.03(-0.80%)
Oct 12, 2004 3.446 3.479 3.378 3.445 42,187 +0.02(+0.69%)
Oct 11, 2004 3.388 3.498 3.370 3.421 39,487 +0.03(+0.93%)
Oct 08, 2004 3.515 3.526 3.378 3.390 34,087 -0.16(-4.45%)
Oct 07, 2004 3.597 3.607 3.486 3.548 57,375 -0.05(-1.32%)
Oct 06, 2004 3.477 3.595 3.477 3.595 21,262 +0.07(+1.90%)
Oct 05, 2004 3.563 3.563 3.502 3.528 28,350 -0.01(-0.17%)
Oct 04, 2004 3.457 3.581 3.455 3.534 55,012 +0.07(+1.94%)
Oct 01, 2004 3.423 3.573 3.423 3.467 50,962 +0.03(+0.86%)
Sep 30, 2004 3.390 3.518 3.390 3.437 32,062 -0.02(-0.68%)
Sep 29, 2004 3.443 3.526 3.378 3.461 43,200 +0.05(+1.57%)
Sep 28, 2004 3.459 3.522 3.398 3.407 75,262 -0.06(-1.71%)
Sep 27, 2004 3.542 3.597 3.467 3.467 18,562 -0.12(-3.47%)
Sep 24, 2004 3.605 3.607 3.585 3.591 6,750 -0.01(-0.38%)
Sep 23, 2004 3.590 3.623 3.589 3.605 24,637 -0.00(-0.05%)
Sep 22, 2004 3.672 3.676 3.589 3.607 26,662 -0.10(-2.82%)
Sep 21, 2004 3.664 3.712 3.556 3.712 71,212 +0.05(+1.35%)
Sep 20, 2004 3.662 3.674 3.662 3.662 25,312 -0.04(-1.01%)
Sep 17, 2004 3.753 3.753 3.639 3.700 141,412 +0.05(+1.24%)
Sep 16, 2004 3.536 3.654 3.534 3.654 37,462 +0.00(+0.00%)
Sep 15, 2004 3.565 3.654 3.490 3.654 59,400 +0.07(+1.87%)
Sep 14, 2004 3.479 3.639 3.431 3.587 28,350 +0.01(+0.22%)
Sep 13, 2004 3.518 3.599 3.518 3.579 24,300 +0.02(+0.61%)
Sep 10, 2004 3.461 3.558 3.455 3.558 24,666 +0.06(+1.75%)
Sep 09, 2004 3.401 3.544 3.360 3.496 53,325 +0.14(+4.06%)
Sep 08, 2004 3.259 3.457 3.259 3.360 80,128 +0.03(+0.95%)
Sep 07, 2004 3.453 3.453 3.305 3.328 56,700 -0.03(-0.88%)
Sep 03, 2004 3.544 3.554 3.358 3.358 21,937 -0.08(-2.36%)
Sep 02, 2004 3.340 3.451 3.269 3.439 24,300 +0.10(+3.02%)
Sep 01, 2004 3.437 3.646 3.321 3.338 84,375 -0.02(-0.47%)
Aug 31, 2004 3.443 3.443 3.322 3.354 13,837 -0.09(-2.75%)
Aug 30, 2004 3.380 3.504 3.380 3.449 35,100 -0.01(-0.23%)
Aug 27, 2004 3.401 3.457 3.362 3.457 14,175 +0.02(+0.69%)
Aug 26, 2004 3.493 3.536 3.421 3.433 45,225 -0.04(-1.25%)
Aug 25, 2004 3.174 3.506 3.172 3.477 70,875 +0.20(+6.15%)
Aug 24, 2004 3.317 3.317 3.159 3.275 103,275 +0.05(+1.41%)
Aug 23, 2004 3.322 3.368 3.224 3.230 61,114 -0.17(-4.89%)
Aug 20, 2004 3.465 3.477 3.396 3.396 39,415 -0.07(-1.88%)
Aug 19, 2004 3.324 3.532 3.324 3.461 52,312 +0.01(+0.34%)
Aug 18, 2004 3.333 3.449 3.321 3.449 102,066 +0.11(+3.37%)
Aug 17, 2004 3.319 3.392 3.285 3.336 23,625 -0.02(-0.59%)
Aug 16, 2004 3.338 3.421 3.273 3.356 94,500 +0.01(+0.30%)
Aug 13, 2004 3.405 3.407 3.303 3.346 44,212 +0.01(+0.30%)
Aug 12, 2004 3.348 3.417 3.234 3.336 51,975 -0.02(-0.54%)
Aug 11, 2004 3.362 3.398 3.277 3.354 78,300 -0.01(-0.24%)
Aug 10, 2004 3.210 3.392 3.210 3.362 77,962 +0.30(+9.66%)
Aug 09, 2004 3.162 3.198 3.054 3.066 88,762 -0.12(-3.72%)
Aug 06, 2004 3.212 3.301 3.141 3.184 83,025 -0.12(-3.76%)
Aug 05, 2004 3.259 3.340 3.214 3.309 65,137 +0.04(+1.27%)
Aug 04, 2004 3.368 3.518 3.265 3.267 102,937 -0.14(-4.06%)
Aug 03, 2004 3.498 3.611 3.396 3.405 66,556 -0.12(-3.31%)
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.