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%)
Sep 01, 2004 3.446 3.579 3.407 3.484 1,551,812 +0.07(+2.07%)
Aug 31, 2004 3.426 3.443 3.385 3.414 748,782 +0.01(+0.36%)
Aug 30, 2004 3.475 3.475 3.387 3.402 976,458 -0.02(-0.57%)
Aug 27, 2004 3.453 3.465 3.397 3.421 1,309,342 +0.00(+0.00%)
Aug 26, 2004 3.460 3.463 3.407 3.421 2,386,487 +0.00(+0.07%)
Aug 25, 2004 3.429 3.472 3.394 3.419 4,547,353 +0.04(+1.15%)
Aug 24, 2004 3.358 3.392 3.326 3.380 1,878,942 +0.04(+1.31%)
Aug 23, 2004 3.309 3.346 3.290 3.336 2,174,428 +0.08(+2.31%)
Aug 20, 2004 3.222 3.265 3.207 3.261 602,889 +0.05(+1.67%)
Aug 19, 2004 3.212 3.231 3.195 3.207 1,740,857 -0.01(-0.30%)
Aug 18, 2004 3.234 3.234 3.197 3.217 1,111,666 +0.02(+0.53%)
Aug 17, 2004 3.256 3.265 3.195 3.200 872,894 -0.04(-1.28%)
Aug 16, 2004 3.239 3.248 3.217 3.241 890,566 +0.04(+1.29%)
Aug 13, 2004 3.222 3.227 3.188 3.200 1,032,760 +0.00(+0.15%)
Aug 12, 2004 3.224 3.234 3.188 3.195 1,325,369 +0.01(+0.23%)
Aug 11, 2004 3.258 3.268 3.188 3.188 2,416,077 -0.07(-2.02%)
Aug 10, 2004 3.239 3.261 3.224 3.253 1,846,887 +0.05(+1.67%)
Aug 09, 2004 3.246 3.248 3.200 3.200 1,788,529 -0.02(-0.60%)
Aug 06, 2004 3.265 3.297 3.214 3.219 2,281,279 -0.07(-2.00%)
Aug 05, 2004 3.321 3.321 3.283 3.285 1,085,775 -0.00(-0.07%)
Aug 04, 2004 3.312 3.341 3.285 3.287 911,936 -0.03(-0.81%)
Aug 03, 2004 3.346 3.346 3.300 3.314 803,852 -0.02(-0.58%)
Aug 02, 2004 3.346 3.358 3.321 3.334 1,322,082 +0.02(+0.51%)
Jul 30, 2004 3.309 3.336 3.290 3.317 636,999 +0.00(+0.00%)
Jul 29, 2004 3.353 3.353 3.287 3.317 1,112,488 -0.00(-0.15%)
Jul 28, 2004 3.265 3.343 3.265 3.321 1,252,628 +0.04(+1.11%)
Jul 27, 2004 3.270 3.307 3.270 3.285 1,954,560 +0.02(+0.60%)
Jul 26, 2004 3.346 3.358 3.261 3.265 2,544,298 -0.02(-0.67%)
Jul 23, 2004 3.343 3.375 3.287 3.287 1,696,473 -0.03(-0.95%)
Jul 22, 2004 3.297 3.370 3.297 3.319 2,596,902 +0.02(+0.59%)
Jul 21, 2004 3.385 3.404 3.297 3.300 3,413,905 -0.05(-1.38%)
Jul 20, 2004 3.346 3.377 3.297 3.346 2,504,846 +0.03(+1.03%)
Jul 19, 2004 3.326 3.397 3.285 3.312 5,603,129 +0.12(+3.89%)
Jul 16, 2004 3.222 3.258 3.180 3.188 1,775,379 -0.05(-1.50%)
Jul 15, 2004 3.224 3.273 3.222 3.236 1,047,555 +0.02(+0.68%)
Jul 14, 2004 3.239 3.263 3.214 3.214 1,246,464 -0.05(-1.49%)
Jul 13, 2004 3.285 3.285 3.231 3.263 757,412 +0.00(+0.15%)
Jul 12, 2004 3.224 3.285 3.214 3.258 1,927,025 +0.02(+0.68%)
Jul 09, 2004 3.229 3.265 3.192 3.236 1,304,410 +0.06(+1.84%)
Jul 08, 2004 3.248 3.261 3.178 3.178 2,314,979 -0.09(-2.61%)
Jul 07, 2004 3.268 3.285 3.236 3.263 813,304 +0.01(+0.37%)
Jul 06, 2004 3.273 3.280 3.236 3.251 1,318,383 -0.02(-0.67%)
Jul 02, 2004 3.283 3.287 3.246 3.273 477,133 +0.01(+0.30%)
Jul 01, 2004 3.353 3.353 3.263 3.263 1,610,992 -0.09(-2.61%)
Jun 30, 2004 3.334 3.358 3.307 3.351 1,837,024 +0.02(+0.51%)
Jun 29, 2004 3.258 3.346 3.239 3.334 2,288,266 +0.05(+1.63%)
Jun 28, 2004 3.321 3.346 3.224 3.280 2,506,079 -0.07(-1.96%)
Jun 25, 2004 3.287 3.407 2.372 3.346 23,338,424 +0.06(+1.85%)
Jun 24, 2004 3.348 3.358 3.261 3.285 1,479,071 -0.07(-2.03%)
Jun 23, 2004 3.285 3.394 3.239 3.353 2,170,318 +0.07(+2.07%)
Jun 22, 2004 3.236 3.300 3.234 3.285 1,301,533 +0.05(+1.58%)
Jun 21, 2004 3.212 3.239 3.200 3.234 1,346,740 -0.00(-0.08%)
Jun 18, 2004 3.222 3.239 3.166 3.236 2,515,120 +0.04(+1.37%)
Jun 17, 2004 3.229 3.253 3.188 3.192 1,430,577 -0.03(-1.06%)
Jun 16, 2004 3.268 3.285 3.227 3.227 1,127,694 -0.04(-1.19%)
Jun 15, 2004 3.256 3.265 3.212 3.265 589,738 +0.05(+1.67%)
Jun 14, 2004 3.224 3.256 3.183 3.212 1,036,459 -0.06(-1.71%)
Jun 10, 2004 3.278 3.285 3.234 3.268 542,065 -0.01(-0.30%)
Jun 09, 2004 3.285 3.302 3.248 3.278 479,187 -0.00(-0.15%)
Jun 08, 2004 3.285 3.287 3.256 3.283 947,690 -0.01(-0.22%)
Jun 07, 2004 3.295 3.297 3.270 3.290 1,317,972 +0.00(+0.15%)
Jun 04, 2004 3.273 3.287 3.251 3.285 1,095,639 +0.02(+0.75%)
Jun 03, 2004 3.285 3.285 3.244 3.261 1,243,998 -0.02(-0.74%)
Jun 02, 2004 3.273 3.285 3.241 3.285 686,315 +0.02(+0.52%)
Jun 01, 2004 3.283 3.285 3.200 3.268 1,481,126 +0.02(+0.75%)
May 28, 2004 3.273 3.285 3.244 3.244 899,607 -0.03(-0.97%)
May 27, 2004 3.209 3.283 3.205 3.275 1,684,966 +0.05(+1.66%)
May 26, 2004 3.163 3.251 3.154 3.222 1,660,719 +0.07(+2.24%)
May 25, 2004 3.175 3.190 3.122 3.151 3,647,335 -0.01(-0.38%)
May 24, 2004 3.224 3.234 3.134 3.163 3,252,806 -0.04(-1.22%)
May 21, 2004 3.192 3.222 3.163 3.202 1,568,251 +0.02(+0.69%)
May 20, 2004 3.178 3.236 3.175 3.180 941,115 -0.01(-0.23%)
May 19, 2004 3.200 3.307 3.163 3.188 2,458,406 -0.01(-0.30%)
May 18, 2004 3.151 3.209 3.115 3.197 2,305,526 +0.05(+1.62%)
May 17, 2004 3.175 3.188 3.117 3.146 2,534,846 -0.04(-1.15%)
May 14, 2004 3.127 3.205 3.115 3.183 2,337,582 +0.03(+1.09%)
May 13, 2004 3.156 3.188 3.115 3.149 1,650,855 -0.01(-0.46%)
May 12, 2004 3.185 3.219 3.127 3.163 2,511,010 -0.02(-0.61%)
May 11, 2004 3.163 3.207 3.139 3.183 2,658,547 +0.06(+1.95%)
May 10, 2004 3.236 3.236 3.085 3.122 5,361,480 -0.10(-3.17%)
May 07, 2004 3.265 3.300 3.188 3.224 4,160,633 -0.08(-2.29%)
May 06, 2004 3.283 3.321 3.251 3.300 3,591,032 +0.02(+0.59%)
May 05, 2004 3.285 3.307 3.263 3.280 2,696,356 -0.01(-0.44%)
May 04, 2004 3.321 3.336 3.273 3.295 970,293 -0.01(-0.29%)
May 03, 2004 3.346 3.346 3.273 3.304 1,411,261 -0.04(-1.24%)
Apr 30, 2004 3.334 3.368 3.297 3.346 4,575,299 -0.01(-0.36%)
Apr 29, 2004 3.346 3.414 3.297 3.358 6,887,813 +0.04(+1.17%)
Apr 28, 2004 3.304 3.358 3.273 3.319 5,409,563 +0.01(+0.44%)
Apr 27, 2004 3.392 3.392 3.178 3.304 6,919,868 -0.10(-3.00%)
Apr 26, 2004 3.460 3.460 3.390 3.407 2,578,820 -0.06(-1.69%)
Apr 23, 2004 3.506 3.519 3.455 3.465 356,719 -0.05(-1.45%)
Apr 22, 2004 3.443 3.516 3.419 3.516 2,619,506 +0.06(+1.76%)
Apr 21, 2004 3.446 3.492 3.392 3.455 3,067,460 +0.00(+0.14%)
Apr 20, 2004 3.450 3.504 3.429 3.450 1,737,159 +0.01(+0.21%)
Apr 19, 2004 3.548 3.548 3.419 3.443 3,101,159 -0.07(-2.01%)
Apr 16, 2004 3.562 3.613 3.501 3.514 1,867,435 -0.05(-1.30%)
Apr 15, 2004 3.618 3.621 3.511 3.560 1,222,216 +0.02(+0.48%)
Apr 14, 2004 3.662 3.662 3.516 3.543 7,415,084 -0.12(-3.19%)
Apr 13, 2004 3.708 3.708 3.650 3.660 15,557,580 -0.04(-0.99%)
Apr 12, 2004 3.711 3.711 3.657 3.696 3,970,766 -0.01(-0.39%)
Apr 08, 2004 3.669 3.720 3.662 3.711 5,284,218 +0.06(+1.67%)
Apr 07, 2004 3.657 3.706 3.650 3.650 11,453,660 +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.