Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.124 4.161 4.109 4.138 16,262,126 +0.01(+0.34%)
Sep 29, 2004 4.175 4.185 4.107 4.124 16,236,420 -0.06(-1.47%)
Sep 28, 2004 4.165 4.192 4.152 4.186 8,106,785 +0.02(+0.50%)
Sep 27, 2004 4.175 4.199 4.131 4.165 11,444,705 -0.02(-0.50%)
Sep 24, 2004 4.154 4.202 4.152 4.186 11,438,041 +0.03(+0.77%)
Sep 23, 2004 4.144 4.170 4.113 4.154 13,435,462 +0.01(+0.16%)
Sep 22, 2004 4.163 4.175 4.137 4.147 15,278,648 -0.02(-0.49%)
Sep 21, 2004 4.096 4.188 4.089 4.167 21,485,124 +0.07(+1.73%)
Sep 20, 2004 4.091 4.120 4.063 4.096 26,985,170 +0.08(+1.88%)
Sep 17, 2004 4.050 4.094 4.011 4.021 20,360,742 -0.02(-0.57%)
Sep 16, 2004 4.006 4.071 4.006 4.044 7,963,976 +0.04(+0.92%)
Sep 15, 2004 3.975 4.023 3.955 4.007 9,905,225 +0.03(+0.82%)
Sep 14, 2004 3.960 3.988 3.937 3.975 8,091,552 +0.01(+0.20%)
Sep 13, 2004 3.973 4.004 3.948 3.967 9,511,073 -0.01(-0.16%)
Sep 10, 2004 3.926 3.980 3.925 3.973 7,113,787 +0.04(+0.96%)
Sep 09, 2004 4.045 4.049 3.914 3.935 20,636,838 -0.13(-3.13%)
Sep 08, 2004 4.055 4.094 4.046 4.062 11,004,854 +0.01(+0.19%)
Sep 07, 2004 4.034 4.062 4.034 4.054 7,387,028 +0.02(+0.51%)
Sep 03, 2004 4.027 4.062 4.024 4.034 6,258,838 +0.01(+0.17%)
Sep 02, 2004 4.004 4.040 3.996 4.027 6,684,408 +0.03(+0.79%)
Sep 01, 2004 3.939 4.019 3.939 3.996 9,973,774 +0.04(+1.02%)
Aug 31, 2004 3.934 3.956 3.924 3.955 7,691,687 +0.03(+0.78%)
Aug 30, 2004 3.965 3.978 3.914 3.925 9,896,657 -0.06(-1.61%)
Aug 27, 2004 3.968 3.992 3.944 3.989 5,325,820 -0.00(-0.01%)
Aug 26, 2004 3.955 4.039 3.944 3.989 12,997,514 +0.05(+1.21%)
Aug 25, 2004 3.921 3.946 3.905 3.941 8,003,011 +0.03(+0.78%)
Aug 24, 2004 3.896 3.921 3.896 3.911 6,532,079 +0.03(+0.72%)
Aug 23, 2004 3.900 3.908 3.863 3.883 6,542,552 -0.02(-0.43%)
Aug 20, 2004 3.855 3.912 3.847 3.900 10,268,912 +0.03(+0.83%)
Aug 19, 2004 3.832 3.868 3.815 3.868 7,776,420 +0.04(+0.92%)
Aug 18, 2004 3.758 3.837 3.750 3.833 12,888,027 +0.07(+1.93%)
Aug 17, 2004 3.763 3.799 3.753 3.760 6,445,442 -0.01(-0.28%)
Aug 16, 2004 3.647 3.771 3.645 3.771 9,275,914 +0.11(+3.03%)
Aug 13, 2004 3.655 3.668 3.617 3.660 8,402,876 +0.01(+0.17%)
Aug 12, 2004 3.687 3.702 3.629 3.654 7,081,417 -0.04(-1.07%)
Aug 11, 2004 3.687 3.716 3.674 3.693 6,976,691 -0.03(-0.76%)
Aug 10, 2004 3.708 3.721 3.679 3.721 6,245,509 +0.05(+1.27%)
Aug 09, 2004 3.639 3.695 3.603 3.675 8,608,521 +0.03(+0.95%)
Aug 06, 2004 3.692 3.692 3.627 3.640 13,660,148 -0.09(-2.46%)
Aug 05, 2004 3.842 3.842 3.701 3.732 11,844,570 -0.11(-2.79%)
Aug 04, 2004 3.808 3.866 3.800 3.839 7,993,490 +0.02(+0.55%)
Aug 03, 2004 3.854 3.855 3.811 3.818 8,001,107 -0.05(-1.28%)
Aug 02, 2004 3.819 3.873 3.813 3.867 11,721,755 +0.05(+1.28%)
Jul 30, 2004 3.821 3.821 3.776 3.819 8,569,486 -0.01(-0.26%)
Jul 29, 2004 3.760 3.847 3.739 3.829 16,136,454 +0.11(+2.97%)
Jul 28, 2004 3.703 3.724 3.645 3.718 15,578,547 +0.00(+0.07%)
Jul 27, 2004 3.662 3.729 3.656 3.716 12,729,986 +0.04(+1.13%)
Jul 26, 2004 3.700 3.708 3.639 3.674 15,603,301 -0.02(-0.44%)
Jul 23, 2004 3.731 3.745 3.673 3.690 14,163,787 -0.06(-1.64%)
Jul 22, 2004 3.721 3.765 3.689 3.752 18,659,412 -0.01(-0.32%)
Jul 21, 2004 3.805 3.824 3.763 3.764 10,279,385 -0.05(-1.28%)
Jul 20, 2004 3.794 3.821 3.778 3.813 11,809,344 +0.01(+0.15%)
Jul 19, 2004 3.842 3.853 3.787 3.807 11,429,472 -0.05(-1.37%)
Jul 16, 2004 3.865 3.868 3.841 3.860 12,487,210 +0.02(+0.40%)
Jul 15, 2004 3.815 3.856 3.806 3.845 9,036,947 +0.02(+0.63%)
Jul 14, 2004 3.862 3.881 3.811 3.821 10,140,384 -0.06(-1.56%)
Jul 13, 2004 3.881 3.886 3.868 3.881 6,648,230 -0.01(-0.28%)
Jul 12, 2004 3.900 3.906 3.861 3.892 7,185,192 -0.02(-0.51%)
Jul 09, 2004 3.897 3.926 3.889 3.912 7,857,346 +0.03(+0.85%)
Jul 08, 2004 3.934 3.934 3.863 3.879 11,010,566 -0.07(-1.73%)
Jul 07, 2004 3.939 3.963 3.930 3.947 7,807,838 +0.01(+0.25%)
Jul 06, 2004 3.942 3.985 3.937 3.937 12,938,487 -0.02(-0.45%)
Jul 02, 2004 3.962 3.998 3.945 3.955 7,551,734 +0.00(+0.03%)
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.