Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.425 3.441 3.408 3.429 45,568,620 -0.02(-0.50%)
Nov 29, 2004 3.449 3.472 3.410 3.446 47,524,376 -0.01(-0.35%)
Nov 26, 2004 3.441 3.458 3.441 3.458 13,914,283 +0.01(+0.15%)
Nov 24, 2004 3.451 3.472 3.434 3.453 33,960,068 -0.00(-0.10%)
Nov 23, 2004 3.448 3.472 3.427 3.456 47,582,124 -0.01(-0.20%)
Nov 22, 2004 3.431 3.468 3.420 3.463 58,484,900 +0.02(+0.60%)
Nov 19, 2004 3.472 3.487 3.443 3.443 60,104,688 -0.03(-0.89%)
Nov 18, 2004 3.461 3.492 3.441 3.473 72,108,712 +0.01(+0.30%)
Nov 17, 2004 3.645 3.655 3.432 3.463 227,598,704 +0.09(+2.64%)
Nov 16, 2004 3.317 3.395 3.288 3.374 97,589,552 +0.04(+1.34%)
Nov 15, 2004 3.309 3.343 3.300 3.329 73,929,144 +0.01(+0.41%)
Nov 12, 2004 3.302 3.335 3.257 3.316 87,923,920 +0.02(+0.47%)
Nov 11, 2004 3.242 3.341 3.232 3.300 70,903,640 +0.05(+1.48%)
Nov 10, 2004 3.347 3.357 3.245 3.252 93,764,360 -0.13(-3.71%)
Nov 09, 2004 3.405 3.429 3.377 3.377 54,599,052 -0.02(-0.56%)
Nov 08, 2004 3.360 3.413 3.360 3.396 47,051,332 +0.02(+0.61%)
Nov 05, 2004 3.389 3.422 3.364 3.376 60,930,036 +0.03(+0.82%)
Nov 04, 2004 3.257 3.359 3.249 3.348 53,555,552 +0.09(+2.79%)
Nov 03, 2004 3.323 3.340 3.251 3.257 60,259,840 +0.00(+0.00%)
Nov 02, 2004 3.218 3.311 3.182 3.257 56,033,936 +0.04(+1.28%)
Nov 01, 2004 3.184 3.242 3.172 3.216 50,332,316 +0.02(+0.54%)
Oct 29, 2004 3.139 3.203 3.139 3.199 60,987,196 +0.03(+0.92%)
Oct 28, 2004 3.137 3.182 3.134 3.170 46,456,380 +0.01(+0.22%)
Oct 27, 2004 3.069 3.182 3.064 3.163 68,140,032 +0.10(+3.30%)
Oct 26, 2004 3.086 3.101 3.016 3.062 75,852,816 -0.01(-0.28%)
Oct 25, 2004 3.035 3.093 3.031 3.071 41,593,528 -0.01(-0.17%)
Oct 22, 2004 3.125 3.148 3.074 3.076 47,015,752 -0.07(-2.29%)
Oct 21, 2004 3.119 3.170 3.108 3.148 43,876,508 +0.02(+0.71%)
Oct 20, 2004 3.103 3.131 3.081 3.125 56,667,968 -0.00(-0.05%)
Oct 19, 2004 3.139 3.170 3.120 3.127 58,778,296 -0.00(-0.05%)
Oct 18, 2004 3.120 3.143 3.095 3.129 70,143,616 +0.01(+0.22%)
Oct 15, 2004 3.151 3.177 3.120 3.122 58,333,832 -0.03(-0.92%)
Oct 14, 2004 3.156 3.215 3.122 3.151 69,011,464 -0.09(-2.75%)
Oct 13, 2004 3.215 3.256 3.197 3.240 65,784,140 +0.06(+2.00%)
Oct 12, 2004 3.163 3.204 3.120 3.177 49,473,720 -0.02(-0.59%)
Oct 11, 2004 3.168 3.211 3.151 3.196 29,910,896 +0.01(+0.43%)
Oct 08, 2004 3.245 3.257 3.151 3.182 51,718,204 -0.08(-2.47%)
Oct 07, 2004 3.257 3.283 3.235 3.263 46,652,364 -0.03(-0.78%)
Oct 06, 2004 3.240 3.290 3.230 3.288 39,830,840 +0.03(+1.05%)
Oct 05, 2004 3.203 3.259 3.194 3.254 63,105,692 -0.01(-0.42%)
Oct 04, 2004 3.278 3.335 3.259 3.268 56,928,112 -0.01(-0.31%)
Oct 01, 2004 3.233 3.312 3.233 3.278 49,919,348 +0.06(+1.97%)
Sep 30, 2004 3.175 3.257 3.172 3.215 63,987,620 +0.04(+1.24%)
Sep 29, 2004 3.127 3.175 3.105 3.175 49,687,200 +0.05(+1.54%)
Sep 28, 2004 3.148 3.165 3.100 3.127 53,134,420 -0.03(-0.87%)
Sep 27, 2004 3.146 3.187 3.129 3.155 58,171,676 -0.03(-0.97%)
Sep 24, 2004 3.230 3.245 3.177 3.185 67,252,272 -0.04(-1.38%)
Sep 23, 2004 3.196 3.254 3.196 3.230 52,786,784 +0.04(+1.18%)
Sep 22, 2004 3.192 3.221 3.189 3.192 56,126,676 -0.01(-0.43%)
Sep 21, 2004 3.180 3.218 3.177 3.206 52,225,080 +0.05(+1.58%)
Sep 20, 2004 3.110 3.204 3.110 3.156 63,736,224 +0.05(+1.66%)
Sep 17, 2004 3.131 3.137 3.095 3.105 72,150,120 -0.02(-0.60%)
Sep 16, 2004 3.122 3.148 3.120 3.124 39,384,040 -0.01(-0.33%)
Sep 15, 2004 3.156 3.161 3.107 3.134 56,974,776 -0.02(-0.65%)
Sep 14, 2004 3.165 3.180 3.155 3.155 58,330,332 -0.04(-1.13%)
Sep 13, 2004 3.148 3.213 3.139 3.191 54,503,392 +0.05(+1.75%)
Sep 10, 2004 3.107 3.165 3.107 3.136 42,812,596 +0.03(+0.94%)
Sep 09, 2004 3.074 3.144 3.069 3.107 55,053,432 +0.03(+1.00%)
Sep 08, 2004 3.053 3.091 3.053 3.076 61,760,052 -0.01(-0.28%)
Sep 07, 2004 3.052 3.088 3.052 3.084 48,789,524 +0.05(+1.64%)
Sep 03, 2004 3.043 3.052 3.014 3.035 73,982,224 -0.05(-1.78%)
Sep 02, 2004 3.064 3.093 3.052 3.089 35,608,432 +0.02(+0.56%)
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.