Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.545 3.594 3.528 3.589 987,965 +0.01(+0.34%)
Nov 29, 2004 3.543 3.577 3.540 3.577 2,132,509 +0.03(+0.89%)
Nov 26, 2004 3.553 3.553 3.519 3.545 429,049 -0.00(-0.14%)
Nov 24, 2004 3.499 3.572 3.477 3.550 1,483,592 +0.06(+1.60%)
Nov 23, 2004 3.480 3.504 3.448 3.494 1,177,421 +0.01(+0.28%)
Nov 22, 2004 3.409 3.506 3.409 3.484 1,308,520 +0.07(+1.92%)
Nov 19, 2004 3.397 3.465 3.382 3.419 900,018 -0.01(-0.35%)
Nov 18, 2004 3.443 3.446 3.394 3.431 895,908 +0.00(+0.00%)
Nov 17, 2004 3.419 3.455 3.394 3.431 1,523,866 +0.03(+0.93%)
Nov 16, 2004 3.394 3.416 3.377 3.399 719,603 -0.02(-0.50%)
Nov 15, 2004 3.416 3.426 3.358 3.416 1,068,515 +0.02(+0.65%)
Nov 12, 2004 3.407 3.431 3.382 3.394 724,124 -0.03(-0.78%)
Nov 11, 2004 3.326 3.431 3.326 3.421 1,406,741 +0.06(+1.88%)
Nov 10, 2004 3.304 3.380 3.304 3.358 1,402,631 +0.02(+0.58%)
Nov 09, 2004 3.263 3.343 3.263 3.338 1,953,738 -0.03(-0.94%)
Nov 08, 2004 3.377 3.407 3.365 3.370 739,741 -0.02(-0.72%)
Nov 05, 2004 3.399 3.402 3.348 3.394 973,581 +0.02(+0.50%)
Nov 04, 2004 3.394 3.404 3.370 3.377 1,041,802 -0.01(-0.36%)
Nov 03, 2004 3.419 3.421 3.346 3.390 1,604,827 +0.04(+1.24%)
Nov 02, 2004 3.353 3.353 3.307 3.348 1,060,295 +0.01(+0.22%)
Nov 01, 2004 3.312 3.346 3.290 3.341 817,825 +0.03(+0.96%)
Oct 29, 2004 3.251 3.334 3.251 3.309 1,645,513 +0.03(+0.97%)
Oct 28, 2004 3.312 3.312 3.258 3.278 1,037,281 -0.03(-0.81%)
Oct 27, 2004 3.285 3.312 3.265 3.304 724,124 +0.01(+0.30%)
Oct 26, 2004 3.290 3.319 3.261 3.295 1,281,396 -0.01(-0.37%)
Oct 25, 2004 3.290 3.318 3.285 3.307 833,441 +0.02(+0.67%)
Oct 22, 2004 3.302 3.321 3.285 3.285 1,133,448 -0.03(-0.81%)
Oct 21, 2004 3.309 3.329 3.290 3.312 1,016,733 +0.00(+0.07%)
Oct 20, 2004 3.304 3.346 3.287 3.309 591,793 -0.02(-0.73%)
Oct 19, 2004 3.324 3.338 3.287 3.334 1,052,076 +0.02(+0.66%)
Oct 18, 2004 3.292 3.338 3.292 3.312 685,493 +0.01(+0.29%)
Oct 15, 2004 3.300 3.336 3.275 3.302 497,270 +0.02(+0.52%)
Oct 14, 2004 3.295 3.338 3.270 3.285 927,964 -0.02(-0.59%)
Oct 13, 2004 3.356 3.356 3.304 3.304 753,303 -0.03(-0.88%)
Oct 12, 2004 3.338 3.338 3.300 3.334 660,835 +0.00(+0.00%)
Oct 11, 2004 3.265 3.338 3.265 3.334 540,422 +0.07(+2.01%)
Oct 08, 2004 3.309 3.346 3.268 3.268 2,016,205 -0.06(-1.90%)
Oct 07, 2004 3.302 3.358 3.300 3.331 1,492,633 +0.02(+0.66%)
Oct 06, 2004 3.356 3.380 3.287 3.309 3,556,922 -0.07(-2.09%)
Oct 05, 2004 3.377 3.399 3.365 3.380 803,030 -0.01(-0.22%)
Oct 04, 2004 3.411 3.411 3.370 3.387 777,550 +0.00(+0.07%)
Oct 01, 2004 3.409 3.465 3.370 3.385 2,566,080 -0.06(-1.70%)
Sep 30, 2004 3.394 3.443 3.382 3.443 1,133,037 +0.01(+0.43%)
Sep 29, 2004 3.385 3.429 3.353 3.429 888,100 +0.03(+0.93%)
Sep 28, 2004 3.399 3.399 3.348 3.397 642,752 +0.03(+0.79%)
Sep 27, 2004 3.377 3.414 3.370 3.370 953,033 -0.03(-0.86%)
Sep 24, 2004 3.392 3.411 3.392 3.399 635,766 +0.00(+0.07%)
Sep 23, 2004 3.419 3.433 3.390 3.397 763,577 -0.01(-0.36%)
Sep 22, 2004 3.424 3.433 3.370 3.409 1,340,164 -0.01(-0.21%)
Sep 21, 2004 3.407 3.429 3.392 3.416 1,038,103 +0.01(+0.43%)
Sep 20, 2004 3.438 3.443 3.402 3.402 1,146,598 -0.00(-0.07%)
Sep 17, 2004 3.497 3.499 3.399 3.404 2,717,316 -0.07(-1.89%)
Sep 16, 2004 3.480 3.484 3.443 3.470 1,246,464 -0.00(-0.07%)
Sep 15, 2004 3.492 3.504 3.426 3.472 1,975,931 -0.00(-0.14%)
Sep 14, 2004 3.492 3.528 3.475 3.477 1,060,295 -0.01(-0.42%)
Sep 13, 2004 3.480 3.514 3.431 3.492 1,367,288 +0.04(+1.06%)
Sep 10, 2004 3.455 3.467 3.421 3.455 856,866 +0.00(+0.14%)
Sep 09, 2004 3.497 3.516 3.431 3.450 1,637,293 -0.04(-1.05%)
Sep 08, 2004 3.550 3.577 3.487 3.487 787,002 -0.04(-1.10%)
Sep 07, 2004 3.587 3.587 3.504 3.526 1,213,175 -0.02(-0.55%)
Sep 03, 2004 3.536 3.589 3.499 3.545 1,529,620 +0.02(+0.55%)
Sep 02, 2004 3.516 3.553 3.494 3.526 2,044,151 +0.04(+1.19%)
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.