Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.