Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.