Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 3.897 3.899 3.862 3.893 2,681,154 -0.01(-0.27%)
Jul 30, 2004 3.908 3.957 3.885 3.904 1,875,062 -0.02(-0.43%)
Jul 29, 2004 3.925 3.942 3.828 3.921 2,134,565 +0.04(+1.12%)
Jul 28, 2004 3.597 3.898 3.597 3.877 4,485,290 +0.39(+11.29%)
Jul 27, 2004 3.452 3.501 3.452 3.484 1,051,521 +0.05(+1.37%)
Jul 26, 2004 3.486 3.491 3.414 3.437 1,188,872 -0.05(-1.43%)
Jul 23, 2004 3.546 3.557 3.483 3.486 1,070,097 -0.06(-1.70%)
Jul 22, 2004 3.509 3.558 3.463 3.547 1,636,950 +0.04(+1.09%)
Jul 21, 2004 3.567 3.579 3.501 3.509 1,700,559 -0.06(-1.64%)
Jul 20, 2004 3.537 3.575 3.534 3.567 1,273,309 +0.01(+0.22%)
Jul 19, 2004 3.557 3.593 3.516 3.559 1,035,196 +0.02(+0.43%)
Jul 16, 2004 3.592 3.597 3.544 3.544 696,886 -0.05(-1.36%)
Jul 15, 2004 3.615 3.621 3.580 3.593 663,111 -0.01(-0.30%)
Jul 14, 2004 3.607 3.655 3.571 3.604 643,409 -0.01(-0.29%)
Jul 13, 2004 3.611 3.624 3.588 3.614 870,263 +0.01(+0.32%)
Jul 12, 2004 3.677 3.677 3.577 3.603 1,194,501 -0.08(-2.15%)
Jul 09, 2004 3.675 3.693 3.652 3.682 703,078 +0.03(+0.80%)
Jul 08, 2004 3.668 3.700 3.630 3.652 1,188,872 -0.02(-0.65%)
Jul 07, 2004 3.704 3.735 3.655 3.676 624,833 -0.02(-0.50%)
Jul 06, 2004 3.729 3.734 3.679 3.695 923,177 -0.03(-0.91%)
Jul 02, 2004 3.740 3.760 3.684 3.729 1,392,083 -0.01(-0.31%)
Jul 01, 2004 3.829 3.829 3.721 3.740 2,331,022 -0.09(-2.32%)
Jun 30, 2004 3.834 3.842 3.811 3.829 1,782,745 -0.00(-0.12%)
Jun 29, 2004 3.808 3.852 3.802 3.834 1,669,599 +0.03(+0.68%)
Jun 28, 2004 3.832 3.846 3.795 3.808 1,254,169 -0.02(-0.49%)
Jun 25, 2004 3.726 3.832 3.723 3.827 4,139,661 +0.10(+2.72%)
Jun 24, 2004 3.695 3.769 3.679 3.725 1,460,758 +0.04(+1.13%)
Jun 23, 2004 3.591 3.688 3.567 3.684 1,721,387 +0.09(+2.57%)
Jun 22, 2004 3.673 3.673 3.555 3.591 2,925,458 -0.08(-2.22%)
Jun 21, 2004 3.668 3.686 3.610 3.673 2,315,260 -0.00(-0.10%)
Jun 18, 2004 3.676 3.760 3.653 3.676 2,009,036 +0.00(+0.00%)
Jun 17, 2004 3.671 3.686 3.633 3.676 1,017,746 +0.01(+0.15%)
Jun 16, 2004 3.646 3.671 3.578 3.671 980,031 +0.04(+1.10%)
Jun 15, 2004 3.658 3.700 3.624 3.631 1,447,811 -0.02(-0.49%)
Jun 14, 2004 3.700 3.700 3.649 3.649 1,437,116 -0.05(-1.27%)
Jun 10, 2004 3.713 3.722 3.686 3.696 943,442 -0.01(-0.31%)
Jun 09, 2004 3.744 3.772 3.704 3.708 781,323 -0.03(-0.90%)
Jun 08, 2004 3.759 3.759 3.713 3.741 798,773 -0.02(-0.50%)
Jun 07, 2004 3.686 3.766 3.677 3.760 1,060,527 +0.07(+1.88%)
Jun 04, 2004 3.668 3.716 3.643 3.691 875,329 +0.06(+1.59%)
Jun 03, 2004 3.698 3.698 3.611 3.633 2,083,340 -0.06(-1.73%)
Jun 02, 2004 3.667 3.727 3.598 3.697 1,522,679 +0.04(+1.19%)
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.