Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3701 3709 3634 3641 0 -42.06(-1.14%)
Sep 29, 2004 3668 3696 3668 3683 0 +15.20(+0.41%)
Sep 28, 2004 3647 3683 3644 3667 0 +10.54(+0.29%)
Sep 27, 2004 3678 3678 3646 3657 0 -16.58(-0.45%)
Sep 24, 2004 3649 3676 3645 3674 0 +20.41(+0.56%)
Sep 23, 2004 3682 3686 3642 3653 0 -39.01(-1.06%)
Sep 22, 2004 3723 3741 3690 3692 0 -39.03(-1.05%)
Sep 21, 2004 3697 3734 3695 3731 0 +27.45(+0.74%)
Sep 20, 2004 3717 3720 3685 3704 0 -22.53(-0.60%)
Sep 17, 2004 3701 3737 3685 3726 0 +34.54(+0.94%)
Sep 16, 2004 3693 3704 3677 3692 0 -0.17(-0.00%)
Sep 15, 2004 3708 3721 3686 3692 0 -16.18(-0.44%)
Sep 14, 2004 3717 3717 3699 3708 0 -17.37(-0.47%)
Sep 13, 2004 3691 3725 3691 3725 0 +47.79(+1.30%)
Sep 10, 2004 3657 3684 3656 3678 0 +25.59(+0.70%)
Sep 09, 2004 3664 3665 3636 3652 0 -25.53(-0.69%)
Sep 08, 2004 3682 3686 3671 3678 0 -4.59(-0.12%)
Sep 07, 2004 3674 3689 3664 3682 0 +9.11(+0.25%)
Sep 06, 2004 3671 3682 3664 3673 0 +7.09(+0.19%)
Sep 03, 2004 3634 3674 3625 3666 0 +32.56(+0.90%)
Sep 02, 2004 3611 3641 3601 3633 0 +20.15(+0.56%)
Sep 01, 2004 3606 3628 3601 3613 0 +18.95(+0.53%)
Aug 31, 2004 3621 3631 3584 3594 0 -42.43(-1.17%)
Aug 30, 2004 3651 3657 3632 3637 0 -12.53(-0.34%)
Aug 27, 2004 3635 3649 3623 3649 0 +19.40(+0.53%)
Aug 26, 2004 3624 3634 3615 3630 0 +34.58(+0.96%)
Aug 25, 2004 3607 3612 3586 3595 0 +0.88(+0.02%)
Aug 24, 2004 3593 3613 3585 3594 0 +4.69(+0.13%)
Aug 23, 2004 3567 3596 3555 3590 0 +51.67(+1.46%)
Aug 20, 2004 3545 3545 3511 3538 0 -6.40(-0.18%)
Aug 19, 2004 3557 3572 3534 3544 0 +2.94(+0.08%)
Aug 18, 2004 3528 3546 3511 3541 0 +8.35(+0.24%)
Aug 17, 2004 3513 3554 3507 3533 0 +16.45(+0.47%)
Aug 16, 2004 3470 3522 3452 3517 0 +31.84(+0.91%)
Aug 13, 2004 3467 3496 3461 3485 0 -9.39(-0.27%)
Aug 12, 2004 3513 3535 3477 3494 0 -8.72(-0.25%)
Aug 11, 2004 3540 3542 3477 3503 0 -30.11(-0.85%)
Aug 10, 2004 3495 3533 3495 3533 0 +35.76(+1.02%)
Aug 09, 2004 3529 3532 3482 3497 0 -31.34(-0.89%)
Aug 06, 2004 3576 3596 3526 3529 0 -94.34(-2.60%)
Aug 05, 2004 3625 3653 3623 3623 0 +15.40(+0.43%)
Aug 04, 2004 3623 3631 3593 3608 0 -43.22(-1.18%)
Aug 03, 2004 3637 3655 3627 3651 0 +27.01(+0.75%)
Aug 02, 2004 3623 3628 3607 3624 0 -23.31(-0.64%)
Jul 30, 2004 3638 3662 3621 3647 0 +3.31(+0.09%)
Jul 29, 2004 3588 3647 3588 3644 0 +67.87(+1.90%)
Jul 28, 2004 3590 3603 3565 3576 0 +10.82(+0.30%)
Jul 27, 2004 3538 3568 3536 3565 0 +32.49(+0.92%)
Jul 26, 2004 3568 3582 3531 3533 0 -34.68(-0.97%)
Jul 23, 2004 3581 3588 3561 3567 0 -5.55(-0.16%)
Jul 22, 2004 3597 3599 3569 3573 0 -64.63(-1.78%)
Jul 21, 2004 3639 3658 3633 3637 0 +30.08(+0.83%)
Jul 20, 2004 3587 3610 3564 3607 0 +14.76(+0.41%)
Jul 19, 2004 3601 3616 3589 3593 0 -17.77(-0.49%)
Jul 16, 2004 3612 3637 3608 3610 0 -0.15(-0.00%)
Jul 15, 2004 3640 3646 3610 3611 0 -38.20(-1.05%)
Jul 14, 2004 3637 3651 3617 3649 0 -7.43(-0.20%)
Jul 13, 2004 3670 3671 3656 3656 0 +4.55(+0.12%)
Jul 12, 2004 3651 3681 3645 3652 0 -16.85(-0.46%)
Jul 09, 2004 3648 3676 3635 3668 0 -1.93(-0.05%)
Jul 08, 2004 3651 3670 3628 3670 0 +10.01(+0.27%)
Jul 07, 2004 3663 3681 3657 3660 0 -0.28(-0.01%)
Jul 06, 2004 3683 3690 3651 3661 0 -27.50(-0.75%)
Jul 05, 2004 3684 3703 3684 3688 0 +3.12(+0.08%)
Jul 02, 2004 3708 3718 3673 3685 0 -31.14(-0.84%)
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.