Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.230 3.290 3.150 3.180 8,240,400 -0.06(-1.85%)
Oct 28, 2004 3.300 3.400 3.210 3.240 8,303,100 -0.06(-1.82%)
Oct 27, 2004 3.170 3.330 3.090 3.300 14,733,600 +0.31(+10.37%)
Oct 26, 2004 3.170 3.210 2.980 2.990 9,861,800 -0.17(-5.38%)
Oct 25, 2004 3.131 3.210 3.100 3.160 7,711,700 -0.02(-0.63%)
Oct 22, 2004 3.380 3.400 3.150 3.180 6,956,200 -0.20(-5.92%)
Oct 21, 2004 3.260 3.391 3.190 3.380 10,262,600 +0.18(+5.62%)
Oct 20, 2004 3.030 3.250 3.010 3.200 8,408,100 +0.11(+3.56%)
Oct 19, 2004 3.200 3.210 3.060 3.090 6,474,300 -0.01(-0.32%)
Oct 18, 2004 3.161 3.200 3.030 3.100 13,685,500 -0.08(-2.52%)
Oct 15, 2004 3.330 3.380 3.160 3.180 11,286,100 -0.15(-4.50%)
Oct 14, 2004 3.540 3.540 3.310 3.330 4,899,500 -0.14(-4.03%)
Oct 13, 2004 3.560 3.590 3.460 3.470 3,461,300 +0.05(+1.46%)
Oct 12, 2004 3.350 3.520 3.340 3.420 5,141,600 -0.03(-0.87%)
Oct 11, 2004 3.520 3.560 3.390 3.450 5,287,400 -0.08(-2.27%)
Oct 08, 2004 3.640 3.660 3.510 3.530 4,115,300 -0.13(-3.55%)
Oct 07, 2004 3.740 3.800 3.630 3.660 4,354,900 -0.11(-2.92%)
Oct 06, 2004 3.650 3.790 3.630 3.770 4,614,600 +0.07(+1.89%)
Oct 05, 2004 3.700 3.800 3.650 3.700 6,010,300 -0.09(-2.37%)
Oct 04, 2004 3.830 3.880 3.740 3.790 6,728,100 +0.05(+1.34%)
Oct 01, 2004 3.710 3.761 3.650 3.740 5,568,800 +0.12(+3.31%)
Sep 30, 2004 3.550 3.691 3.500 3.620 5,100,300 +0.12(+3.43%)
Sep 29, 2004 3.430 3.580 3.430 3.500 7,549,900 +0.03(+0.86%)
Sep 28, 2004 3.440 3.500 3.390 3.470 4,762,500 +0.03(+0.87%)
Sep 27, 2004 3.510 3.520 3.380 3.440 8,644,700 -0.11(-3.10%)
Sep 24, 2004 3.700 3.820 3.530 3.550 7,714,900 -0.17(-4.57%)
Sep 23, 2004 3.690 3.760 3.620 3.720 6,320,600 -0.01(-0.27%)
Sep 22, 2004 3.930 3.960 3.730 3.730 6,257,400 -0.26(-6.52%)
Sep 21, 2004 4.000 4.070 3.910 3.990 8,792,100 +0.08(+2.05%)
Sep 20, 2004 3.630 3.960 3.620 3.910 11,347,000 +0.22(+5.96%)
Sep 17, 2004 3.710 3.750 3.620 3.690 7,590,600 -0.01(-0.27%)
Sep 16, 2004 3.750 3.860 3.700 3.700 7,412,500 -0.09(-2.37%)
Sep 15, 2004 3.900 3.969 3.750 3.790 6,003,900 -0.20(-5.01%)
Sep 14, 2004 3.900 4.040 3.830 3.990 6,622,600 +0.01(+0.25%)
Sep 13, 2004 3.760 4.000 3.700 3.980 11,383,500 +0.27(+7.28%)
Sep 10, 2004 3.550 3.770 3.530 3.710 11,712,100 -0.04(-1.07%)
Sep 09, 2004 3.440 3.880 3.430 3.750 11,103,700 +0.37(+10.95%)
Sep 08, 2004 3.330 3.510 3.330 3.380 6,323,300 +0.00(+0.00%)
Sep 07, 2004 3.500 3.500 3.310 3.380 5,475,000 +0.00(+0.00%)
Sep 03, 2004 3.490 3.600 3.330 3.380 8,466,800 -0.20(-5.59%)
Sep 02, 2004 3.510 3.590 3.460 3.580 2,762,900 +0.03(+0.85%)
Sep 01, 2004 3.500 3.610 3.440 3.550 4,403,200 +0.06(+1.72%)
Aug 31, 2004 3.520 3.650 3.420 3.490 7,079,600 -0.08(-2.24%)
Aug 30, 2004 3.670 3.710 3.510 3.570 4,477,200 -0.14(-3.77%)
Aug 27, 2004 3.780 3.780 3.680 3.710 3,328,700 -0.02(-0.54%)
Aug 26, 2004 3.850 3.890 3.710 3.730 3,496,200 -0.11(-2.86%)
Aug 25, 2004 3.700 3.880 3.670 3.840 5,233,200 +0.11(+2.95%)
Aug 24, 2004 3.950 3.990 3.660 3.730 7,257,800 -0.20(-5.09%)
Aug 23, 2004 3.930 4.050 3.900 3.930 4,677,300 +0.06(+1.55%)
Aug 20, 2004 3.720 3.920 3.700 3.870 7,156,600 +0.13(+3.48%)
Aug 19, 2004 4.000 4.000 3.670 3.740 8,347,600 -0.20(-5.08%)
Aug 18, 2004 3.570 4.000 3.480 3.940 11,946,200 +0.41(+11.61%)
Aug 17, 2004 3.460 3.660 3.400 3.530 8,166,200 +0.16(+4.75%)
Aug 16, 2004 3.180 3.410 3.160 3.370 4,701,300 +0.11(+3.37%)
Aug 13, 2004 3.400 3.430 3.240 3.260 6,785,700 -0.11(-3.26%)
Aug 12, 2004 3.480 3.550 3.350 3.370 6,240,700 -0.22(-6.13%)
Aug 11, 2004 3.440 3.660 3.410 3.590 7,957,100 -0.05(-1.37%)
Aug 10, 2004 3.710 3.740 3.610 3.640 5,840,800 -0.05(-1.36%)
Aug 09, 2004 3.590 3.740 3.560 3.690 5,023,900 +0.07(+1.93%)
Aug 06, 2004 3.600 3.800 3.510 3.620 6,979,000 -0.08(-2.16%)
Aug 05, 2004 3.930 3.990 3.680 3.700 9,972,400 -0.22(-5.61%)
Aug 04, 2004 3.971 4.030 3.890 3.920 7,357,300 -0.09(-2.24%)
Aug 03, 2004 4.200 4.240 4.000 4.010 5,209,000 -0.23(-5.42%)
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.