Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 2.945 3.034 2.876 2.901 4,144,352 -0.13(-4.36%)
Sep 29, 2004 3.034 3.069 2.831 3.034 5,830,078 +0.09(+2.99%)
Sep 28, 2004 2.602 3.148 2.584 2.945 9,367,201 +0.35(+13.61%)
Sep 27, 2004 2.822 2.831 2.452 2.593 8,945,373 -0.28(-9.82%)
Sep 24, 2004 3.113 3.122 2.751 2.875 7,379,504 -0.27(-8.68%)
Sep 23, 2004 3.131 3.245 3.122 3.148 3,860,978 -0.11(-3.51%)
Sep 22, 2004 3.404 3.413 3.245 3.263 4,128,703 -0.14(-4.15%)
Sep 21, 2004 3.625 3.625 3.378 3.404 4,494,741 +0.04(+1.31%)
Sep 20, 2004 3.527 3.527 3.351 3.360 2,902,112 -0.13(-3.79%)
Sep 17, 2004 3.607 3.616 3.448 3.492 3,306,024 -0.04(-1.25%)
Sep 16, 2004 3.527 3.616 3.369 3.536 6,567,711 -0.08(-2.20%)
Sep 15, 2004 3.695 3.704 3.483 3.616 6,665,571 +0.01(+0.24%)
Sep 14, 2004 3.607 3.633 3.501 3.607 3,505,826 -0.04(-0.97%)
Sep 13, 2004 3.316 3.774 3.219 3.642 12,122,127 +0.27(+8.12%)
Sep 10, 2004 3.263 3.404 3.131 3.369 9,785,288 -0.09(-2.55%)
Sep 09, 2004 3.527 3.536 3.263 3.457 4,965,103 -0.11(-2.97%)
Sep 08, 2004 3.713 3.995 3.527 3.563 5,850,943 -0.39(-9.82%)
Sep 07, 2004 3.730 3.951 3.651 3.951 5,094,713 +0.34(+9.27%)
Sep 03, 2004 3.633 3.660 3.545 3.616 2,049,383 -0.02(-0.49%)
Sep 02, 2004 3.510 3.642 3.483 3.633 4,173,721 +0.14(+4.04%)
Sep 01, 2004 3.545 3.642 3.404 3.492 3,206,917 -0.07(-1.98%)
Aug 31, 2004 3.607 3.695 3.536 3.563 2,335,932 -0.04(-0.98%)
Aug 30, 2004 3.607 3.730 3.536 3.598 2,867,300 +0.01(+0.25%)
Aug 27, 2004 3.660 3.660 3.527 3.589 3,106,789 -0.11(-2.86%)
Aug 26, 2004 3.704 3.792 3.669 3.695 5,027,243 -0.01(-0.24%)
Aug 25, 2004 3.713 3.748 3.625 3.704 5,392,374 -0.05(-1.41%)
Aug 24, 2004 3.783 3.792 3.642 3.757 3,998,072 +0.06(+1.67%)
Aug 23, 2004 3.766 3.854 3.616 3.695 3,821,176 -0.07(-1.87%)
Aug 20, 2004 3.616 3.792 3.342 3.766 5,991,326 +0.19(+5.17%)
Aug 19, 2004 4.057 4.092 3.501 3.580 13,100,951 -0.01(-0.25%)
Aug 18, 2004 3.201 3.695 3.175 3.589 15,338,343 +0.42(+13.37%)
Aug 17, 2004 3.131 3.228 3.122 3.166 5,297,236 +0.06(+1.99%)
Aug 16, 2004 3.034 3.139 2.937 3.104 5,819,646 +0.10(+3.23%)
Aug 13, 2004 3.157 3.236 2.981 3.007 4,124,507 -0.09(-2.85%)
Aug 12, 2004 3.263 3.333 3.087 3.095 4,219,759 -0.17(-5.14%)
Aug 11, 2004 3.175 3.519 3.104 3.263 7,361,021 -0.02(-0.54%)
Aug 10, 2004 3.510 3.519 3.122 3.281 11,028,095 -0.23(-6.53%)
Aug 09, 2004 3.713 3.722 3.430 3.510 7,289,582 -0.11(-3.16%)
Aug 06, 2004 3.616 3.836 3.448 3.625 6,983,870 -0.34(-8.67%)
Aug 05, 2004 4.145 4.162 3.916 3.968 4,930,291 -0.17(-4.05%)
Aug 04, 2004 4.233 4.277 3.968 4.136 8,704,863 -0.11(-2.70%)
Aug 03, 2004 4.462 4.489 4.242 4.251 4,496,783 -0.21(-4.74%)
Aug 02, 2004 4.453 4.550 4.365 4.462 2,871,042 -0.11(-2.50%)
Jul 30, 2004 4.559 4.595 4.498 4.577 1,506,222 -0.04(-0.76%)
Jul 29, 2004 4.603 4.700 4.462 4.612 2,967,314 +0.10(+2.15%)
Jul 28, 2004 4.595 4.603 4.339 4.515 4,337,236 -0.11(-2.48%)
Jul 27, 2004 4.656 4.718 4.409 4.630 6,192,375 -0.11(-2.42%)
Jul 26, 2004 4.903 4.983 4.639 4.744 3,019,135 -0.19(-3.76%)
Jul 23, 2004 5.133 5.133 4.894 4.930 1,832,232 -0.02(-0.36%)
Jul 22, 2004 4.930 5.185 4.727 4.947 4,352,885 +0.11(+2.19%)
Jul 21, 2004 5.653 5.715 4.806 4.841 10,498,768 +0.08(+1.67%)
Jul 20, 2004 5.071 5.115 4.524 4.762 8,516,060 -0.48(-9.09%)
Jul 19, 2004 4.850 5.653 4.647 5.238 12,639,888 +0.39(+8.00%)
Jul 16, 2004 5.230 5.238 4.841 4.850 3,643,260 -0.38(-7.25%)
Jul 15, 2004 5.150 5.327 5.133 5.230 2,209,043 +0.06(+1.19%)
Jul 14, 2004 5.309 5.379 5.071 5.168 3,356,485 -0.20(-3.78%)
Jul 13, 2004 5.644 5.723 5.362 5.371 3,966,095 -0.58(-9.78%)
Jul 12, 2004 5.715 5.988 5.653 5.953 2,877,392 +0.21(+3.69%)
Jul 09, 2004 5.521 5.741 5.291 5.741 3,181,290 +0.23(+4.16%)
Jul 08, 2004 5.662 5.679 5.512 5.512 3,310,106 -0.24(-4.14%)
Jul 07, 2004 5.732 5.873 5.635 5.750 1,923,742 -0.06(-1.06%)
Jul 06, 2004 5.926 6.014 5.521 5.812 3,953,395 -0.22(-3.65%)
Jul 02, 2004 6.173 6.173 5.891 6.032 2,643,799 -0.18(-2.84%)
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.