Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 1.455 1.482 1.391 1.440 16,800 -0.02(-1.07%)
Sep 29, 2004 1.333 1.540 1.278 1.456 41,400 -0.02(-1.06%)
Sep 28, 2004 1.456 1.471 1.453 1.471 1,500 +0.02(+1.69%)
Sep 27, 2004 1.447 1.447 1.447 1.447 0 +0.00(+0.00%)
Sep 24, 2004 1.447 1.500 1.447 1.447 31,200 -0.05(-3.56%)
Sep 23, 2004 1.476 1.500 1.453 1.500 2,100 -0.06(-3.57%)
Sep 22, 2004 1.553 1.673 1.473 1.556 54,900 +0.00(+0.14%)
Sep 21, 2004 1.411 1.556 1.360 1.553 21,300 +0.16(+11.48%)
Sep 20, 2004 1.407 1.429 1.393 1.393 7,200 +0.02(+1.77%)
Sep 17, 2004 1.369 1.369 1.369 1.369 1,500 +0.01(+0.67%)
Sep 16, 2004 1.360 1.360 1.360 1.360 1,200 -0.05(-3.47%)
Sep 15, 2004 1.444 1.444 1.340 1.409 11,700 +0.00(+0.00%)
Sep 14, 2004 1.416 1.416 1.347 1.409 14,100 +0.06(+4.79%)
Sep 13, 2004 1.333 1.345 1.333 1.344 2,400 -0.04(-3.20%)
Sep 10, 2004 1.400 1.400 1.344 1.389 9,900 -0.01(-0.79%)
Sep 09, 2004 1.336 1.400 1.336 1.400 7,800 +0.04(+2.94%)
Sep 08, 2004 1.367 1.367 1.360 1.360 6,000 -0.02(-1.45%)
Sep 07, 2004 1.389 1.393 1.380 1.380 5,700 -0.01(-0.64%)
Sep 03, 2004 1.389 1.389 1.389 1.389 300 -0.00(-0.16%)
Sep 02, 2004 1.416 1.416 1.391 1.391 3,000 -0.02(-1.42%)
Sep 01, 2004 1.433 1.447 1.411 1.411 14,700 -0.01(-0.47%)
Aug 31, 2004 1.444 1.444 1.418 1.418 6,600 -0.08(-5.20%)
Aug 30, 2004 1.462 1.553 1.431 1.496 14,700 -0.06(-3.72%)
Aug 27, 2004 1.556 1.556 1.549 1.553 1,200 +0.00(+0.14%)
Aug 26, 2004 1.556 1.556 1.467 1.551 8,100 -0.00(-0.14%)
Aug 25, 2004 1.518 1.556 1.404 1.553 36,600 -0.01(-0.71%)
Aug 24, 2004 1.564 1.564 1.564 1.564 0 +0.00(+0.00%)
Aug 23, 2004 1.564 1.564 1.564 1.564 1,200 +0.02(+1.15%)
Aug 20, 2004 1.547 1.547 1.547 1.547 0 +0.00(+0.00%)
Aug 19, 2004 1.547 1.547 1.547 1.547 0 +0.00(+0.00%)
Aug 18, 2004 1.522 1.556 1.522 1.547 1,500 +0.02(+1.41%)
Aug 17, 2004 1.533 1.533 1.522 1.525 6,600 -0.02(-1.11%)
Aug 16, 2004 1.544 1.544 1.542 1.542 900 +0.01(+0.73%)
Aug 13, 2004 1.533 1.569 1.527 1.531 21,600 -0.06(-3.50%)
Aug 12, 2004 1.562 1.587 1.516 1.587 4,200 +0.05(+3.48%)
Aug 11, 2004 1.533 1.533 1.533 1.533 2,400 -0.02(-1.15%)
Aug 10, 2004 1.556 1.576 1.551 1.551 3,300 +0.04(+2.35%)
Aug 09, 2004 1.533 1.533 1.516 1.516 1,200 -0.04(-2.57%)
Aug 06, 2004 1.551 1.556 1.529 1.556 14,400 +0.03(+2.04%)
Aug 05, 2004 1.533 1.533 1.524 1.524 1,200 -0.01(-0.58%)
Aug 04, 2004 1.533 1.533 1.533 1.533 0 +0.00(+0.00%)
Aug 03, 2004 1.547 1.547 1.533 1.533 3,000 -0.02(-1.15%)
Aug 02, 2004 1.551 1.613 1.547 1.551 20,700 -0.00(-0.29%)
Jul 30, 2004 1.553 1.556 1.547 1.556 5,100 +0.02(+1.45%)
Jul 29, 2004 1.687 1.687 1.533 1.533 4,200 +0.00(+0.00%)
Jul 28, 2004 1.534 1.538 1.533 1.533 2,100 +0.00(+0.00%)
Jul 27, 2004 1.533 1.533 1.533 1.533 0 +0.00(+0.00%)
Jul 26, 2004 1.598 1.598 1.533 1.533 1,800 -0.03(-2.13%)
Jul 23, 2004 1.584 1.584 1.531 1.567 900 -0.05(-3.03%)
Jul 22, 2004 1.564 1.616 1.522 1.616 3,000 -0.05(-3.18%)
Jul 21, 2004 1.704 1.711 1.669 1.669 1,800 +0.06(+3.57%)
Jul 20, 2004 1.567 1.611 1.562 1.611 3,600 -0.06(-3.46%)
Jul 19, 2004 1.627 1.711 1.576 1.669 33,000 +0.04(+2.46%)
Jul 16, 2004 1.629 1.629 1.629 1.629 0 +0.00(+0.00%)
Jul 15, 2004 1.671 1.680 1.580 1.629 12,600 -0.10(-5.54%)
Jul 14, 2004 1.727 1.727 1.724 1.724 3,000 -0.00(-0.13%)
Jul 13, 2004 1.727 1.727 1.727 1.727 0 +0.00(+0.00%)
Jul 12, 2004 1.727 1.727 1.727 1.727 0 +0.00(+0.00%)
Jul 09, 2004 1.620 1.727 1.620 1.727 4,200 +0.00(+0.00%)
Jul 08, 2004 1.724 1.727 1.724 1.727 600 -0.02(-0.89%)
Jul 07, 2004 1.727 1.742 1.727 1.742 1,800 +0.02(+0.90%)
Jul 06, 2004 1.727 1.783 1.727 1.727 26,400 +0.00(+0.00%)
Jul 02, 2004 1.727 1.727 1.727 1.727 2,100 -0.04(-2.13%)
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.