Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.936 3.979 3.859 3.895 1,322,282 -0.04(-0.90%)
Oct 28, 2004 3.908 4.009 3.900 3.930 2,732,379 +0.00(+0.11%)
Oct 27, 2004 4.295 4.296 3.852 3.926 6,240,452 -0.41(-9.52%)
Oct 26, 2004 4.218 4.343 4.210 4.339 1,408,971 +0.13(+2.97%)
Oct 25, 2004 4.145 4.227 4.138 4.214 1,050,395 +0.07(+1.69%)
Oct 22, 2004 4.197 4.267 4.144 4.144 990,163 -0.05(-1.10%)
Oct 21, 2004 4.206 4.248 4.126 4.190 1,069,534 -0.02(-0.59%)
Oct 20, 2004 4.104 4.224 4.092 4.215 1,043,640 +0.11(+2.73%)
Oct 19, 2004 4.199 4.239 4.103 4.103 853,375 -0.10(-2.43%)
Oct 18, 2004 4.230 4.259 4.194 4.205 953,574 -0.03(-0.75%)
Oct 15, 2004 4.141 4.272 4.137 4.237 1,095,991 +0.10(+2.54%)
Oct 14, 2004 4.089 4.143 4.071 4.132 1,081,355 +0.04(+1.04%)
Oct 13, 2004 4.252 4.256 4.062 4.089 1,255,858 -0.15(-3.50%)
Oct 12, 2004 4.266 4.266 4.201 4.238 984,534 -0.04(-0.98%)
Oct 11, 2004 4.288 4.326 4.265 4.280 719,965 +0.00(+0.00%)
Oct 08, 2004 4.308 4.333 4.264 4.280 1,104,998 -0.05(-1.07%)
Oct 07, 2004 4.383 4.383 4.320 4.326 997,481 -0.07(-1.62%)
Oct 06, 2004 4.339 4.397 4.339 4.397 875,329 +0.06(+1.46%)
Oct 05, 2004 4.343 4.370 4.310 4.334 1,011,554 -0.01(-0.20%)
Oct 04, 2004 4.368 4.396 4.322 4.343 982,283 -0.01(-0.31%)
Oct 01, 2004 4.336 4.356 4.304 4.356 1,217,580 +0.04(+0.97%)
Sep 30, 2004 4.290 4.351 4.264 4.314 1,494,533 +0.01(+0.31%)
Sep 29, 2004 4.272 4.355 4.272 4.301 1,643,142 -0.06(-1.45%)
Sep 28, 2004 4.104 4.366 4.104 4.364 3,246,318 +0.24(+5.77%)
Sep 27, 2004 4.175 4.175 4.115 4.126 737,415 -0.07(-1.61%)
Sep 24, 2004 4.139 4.200 4.136 4.193 956,951 +0.06(+1.51%)
Sep 23, 2004 4.095 4.142 4.057 4.131 929,932 +0.04(+0.96%)
Sep 22, 2004 4.166 4.166 4.089 4.092 709,833 -0.10(-2.27%)
Sep 21, 2004 4.121 4.189 4.120 4.187 1,481,586 +0.07(+1.64%)
Sep 20, 2004 4.105 4.131 4.070 4.120 953,011 +0.02(+0.39%)
Sep 17, 2004 4.153 4.154 4.104 4.104 1,618,374 -0.03(-0.65%)
Sep 16, 2004 4.101 4.166 4.100 4.130 871,952 +0.03(+0.71%)
Sep 15, 2004 4.108 4.118 4.086 4.101 662,548 -0.01(-0.35%)
Sep 14, 2004 4.166 4.167 4.068 4.115 1,196,752 -0.05(-1.26%)
Sep 13, 2004 4.173 4.186 4.165 4.168 953,574 -0.01(-0.17%)
Sep 10, 2004 4.148 4.182 4.090 4.175 2,507,777 -0.04(-1.03%)
Sep 09, 2004 4.162 4.234 4.162 4.218 1,380,825 +0.06(+1.56%)
Sep 08, 2004 4.161 4.175 4.128 4.153 1,335,792 +0.00(+0.02%)
Sep 07, 2004 4.161 4.167 4.121 4.153 1,097,680 +0.04(+0.86%)
Sep 03, 2004 4.153 4.158 4.114 4.117 712,084 -0.04(-1.07%)
Sep 02, 2004 4.077 4.174 4.070 4.161 1,305,395 +0.09(+2.27%)
Sep 01, 2004 4.106 4.151 4.051 4.069 1,354,931 -0.04(-0.91%)
Aug 31, 2004 4.019 4.106 4.019 4.106 1,509,732 +0.09(+2.17%)
Aug 30, 2004 4.086 4.093 3.981 4.019 1,492,282 -0.06(-1.46%)
Aug 27, 2004 4.119 4.120 4.020 4.079 1,359,434 -0.04(-0.99%)
Aug 26, 2004 4.086 4.120 4.077 4.120 1,512,546 +0.03(+0.69%)
Aug 25, 2004 4.072 4.107 4.032 4.091 2,390,128 +0.02(+0.41%)
Aug 24, 2004 3.953 4.081 3.953 4.074 3,394,364 +0.16(+4.11%)
Aug 23, 2004 3.899 3.944 3.866 3.914 1,280,063 +0.01(+0.27%)
Aug 20, 2004 3.821 3.928 3.811 3.903 1,345,361 +0.08(+2.14%)
Aug 19, 2004 3.788 3.831 3.775 3.821 1,355,494 +0.02(+0.61%)
Aug 18, 2004 3.787 3.799 3.760 3.798 1,480,460 +0.01(+0.31%)
Aug 17, 2004 3.783 3.796 3.769 3.787 2,028,175 +0.01(+0.26%)
Aug 16, 2004 3.726 3.780 3.723 3.777 1,943,738 +0.05(+1.24%)
Aug 13, 2004 3.766 3.784 3.718 3.731 1,490,593 -0.04(-1.13%)
Aug 12, 2004 3.819 3.819 3.755 3.773 956,389 -0.06(-1.51%)
Aug 11, 2004 3.827 3.843 3.761 3.831 1,599,798 +0.00(+0.09%)
Aug 10, 2004 3.722 3.835 3.722 3.827 1,101,620 +0.13(+3.46%)
Aug 09, 2004 3.723 3.733 3.699 3.700 987,912 -0.01(-0.14%)
Aug 06, 2004 3.811 3.811 3.688 3.705 1,352,679 -0.12(-3.02%)
Aug 05, 2004 3.908 3.908 3.820 3.820 1,023,375 -0.05(-1.35%)
Aug 04, 2004 3.890 3.914 3.836 3.873 1,395,461 -0.02(-0.62%)
Aug 03, 2004 3.866 3.914 3.855 3.897 1,753,473 +0.00(+0.09%)
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.