Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.544 3.636 3.535 3.619 11,514,940 +0.08(+2.38%)
Sep 29, 2004 3.580 3.580 3.523 3.535 7,375,091 -0.05(-1.38%)
Sep 28, 2004 3.435 3.587 3.435 3.584 13,557,720 +0.16(+4.56%)
Sep 27, 2004 3.408 3.450 3.388 3.428 9,679,847 +0.01(+0.31%)
Sep 24, 2004 3.441 3.462 3.410 3.417 8,517,685 -0.01(-0.40%)
Sep 23, 2004 3.542 3.542 3.424 3.431 13,049,550 -0.11(-3.02%)
Sep 22, 2004 3.521 3.560 3.511 3.538 7,924,294 -0.00(-0.12%)
Sep 21, 2004 3.491 3.545 3.489 3.542 9,033,430 -0.01(-0.40%)
Sep 20, 2004 3.552 3.600 3.535 3.556 6,823,364 +0.01(+0.15%)
Sep 17, 2004 3.521 3.572 3.501 3.551 7,321,434 +0.06(+1.78%)
Sep 16, 2004 3.491 3.510 3.483 3.489 6,391,577 +0.02(+0.46%)
Sep 15, 2004 3.480 3.512 3.463 3.473 6,778,544 -0.03(-0.81%)
Sep 14, 2004 3.503 3.514 3.459 3.502 11,642,456 -0.00(-0.06%)
Sep 13, 2004 3.537 3.592 3.488 3.504 13,877,772 -0.03(-0.76%)
Sep 10, 2004 3.528 3.580 3.474 3.531 23,508,380 +0.03(+0.81%)
Sep 09, 2004 3.406 3.512 3.346 3.502 26,818,744 +0.24(+7.45%)
Sep 08, 2004 3.289 3.289 3.253 3.259 6,568,963 -0.04(-1.08%)
Sep 07, 2004 3.241 3.295 3.209 3.295 6,047,537 +0.08(+2.46%)
Sep 03, 2004 3.200 3.234 3.180 3.216 6,202,197 +0.02(+0.51%)
Sep 02, 2004 3.105 3.200 3.101 3.200 8,879,401 +0.09(+3.05%)
Sep 01, 2004 3.101 3.149 3.087 3.105 6,724,886 +0.00(+0.14%)
Aug 31, 2004 3.093 3.131 3.069 3.101 7,316,384 +0.01(+0.31%)
Aug 30, 2004 3.148 3.188 3.083 3.091 7,912,931 -0.06(-1.95%)
Aug 27, 2004 3.125 3.168 3.125 3.152 4,404,980 +0.03(+1.07%)
Aug 26, 2004 3.165 3.193 3.096 3.119 8,082,742 -0.05(-1.45%)
Aug 25, 2004 3.168 3.168 3.097 3.165 13,790,026 -0.04(-1.13%)
Aug 24, 2004 3.222 3.255 3.179 3.201 9,167,890 -0.02(-0.66%)
Aug 23, 2004 3.333 3.358 3.214 3.222 9,165,996 -0.11(-3.37%)
Aug 20, 2004 3.298 3.348 3.263 3.335 4,582,366 +0.04(+1.13%)
Aug 19, 2004 3.288 3.325 3.273 3.298 5,217,421 +0.01(+0.30%)
Aug 18, 2004 3.257 3.294 3.216 3.288 5,060,867 +0.01(+0.27%)
Aug 17, 2004 3.267 3.311 3.267 3.279 5,528,636 +0.02(+0.73%)
Aug 16, 2004 3.150 3.268 3.149 3.255 6,680,066 +0.11(+3.46%)
Aug 13, 2004 3.162 3.189 3.131 3.146 4,761,646 -0.01(-0.31%)
Aug 12, 2004 3.240 3.243 3.148 3.156 6,163,690 -0.09(-2.90%)
Aug 11, 2004 3.240 3.255 3.194 3.251 9,216,497 +0.01(+0.34%)
Aug 10, 2004 3.143 3.240 3.143 3.240 7,300,602 +0.10(+3.14%)
Aug 09, 2004 3.089 3.161 3.089 3.141 5,516,010 +0.06(+2.02%)
Aug 06, 2004 3.122 3.155 3.052 3.079 10,409,592 -0.12(-3.72%)
Aug 05, 2004 3.306 3.329 3.191 3.198 7,445,793 -0.11(-3.27%)
Aug 04, 2004 3.299 3.348 3.287 3.306 5,471,190 -0.01(-0.35%)
Aug 03, 2004 3.345 3.355 3.301 3.317 5,807,024 -0.03(-0.83%)
Aug 02, 2004 3.313 3.354 3.259 3.345 5,459,196 +0.03(+0.97%)
Jul 30, 2004 3.344 3.362 3.291 3.313 5,853,107 -0.03(-0.92%)
Jul 29, 2004 3.283 3.354 3.251 3.344 7,858,642 +0.06(+1.85%)
Jul 28, 2004 3.199 3.297 3.198 3.283 13,295,113 +0.10(+3.22%)
Jul 27, 2004 3.042 3.208 3.023 3.181 13,153,078 +0.14(+4.69%)
Jul 26, 2004 3.103 3.125 3.021 3.038 10,272,607 -0.04(-1.16%)
Jul 23, 2004 3.079 3.109 3.040 3.074 10,379,291 -0.02(-0.49%)
Jul 22, 2004 3.034 3.154 2.986 3.089 15,038,672 +0.05(+1.79%)
Jul 21, 2004 3.166 3.166 3.018 3.034 7,750,064 -0.09(-3.01%)
Jul 20, 2004 3.111 3.137 3.030 3.129 7,987,420 +0.02(+0.70%)
Jul 19, 2004 3.150 3.154 3.065 3.107 8,064,435 -0.04(-1.32%)
Jul 16, 2004 3.141 3.168 3.139 3.148 8,619,319 +0.02(+0.72%)
Jul 15, 2004 3.121 3.139 3.072 3.126 10,223,999 +0.03(+1.00%)
Jul 14, 2004 3.032 3.175 3.030 3.095 15,704,027 +0.08(+2.53%)
Jul 13, 2004 2.931 3.021 2.930 3.019 7,089,759 +0.08(+2.79%)
Jul 12, 2004 2.910 2.944 2.880 2.937 6,094,251 +0.03(+0.91%)
Jul 09, 2004 2.900 2.920 2.873 2.910 5,611,963 +0.02(+0.69%)
Jul 08, 2004 2.929 2.929 2.889 2.890 6,278,581 -0.06(-2.15%)
Jul 07, 2004 2.927 2.962 2.914 2.954 7,070,821 +0.03(+1.04%)
Jul 06, 2004 2.933 2.971 2.909 2.923 7,977,320 -0.00(-0.05%)
Jul 02, 2004 2.960 2.966 2.911 2.925 8,696,333 -0.03(-1.18%)
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.