Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 2.242 2.291 2.242 2.291 2,561,690 +0.05(+2.19%)
Oct 28, 2004 2.224 2.244 2.217 2.242 1,296,002 +0.03(+1.19%)
Oct 27, 2004 2.236 2.241 2.216 2.216 3,236,217 -0.02(-0.92%)
Oct 26, 2004 2.228 2.240 2.209 2.236 742,738 +0.01(+0.36%)
Oct 25, 2004 2.227 2.229 2.202 2.228 1,045,897 +0.02(+1.05%)
Oct 22, 2004 2.198 2.216 2.190 2.205 939,791 +0.00(+0.12%)
Oct 21, 2004 2.191 2.206 2.191 2.202 1,333,897 +0.01(+0.68%)
Oct 20, 2004 2.174 2.205 2.174 2.188 500,211 +0.02(+0.80%)
Oct 19, 2004 2.177 2.189 2.169 2.170 515,369 -0.01(-0.32%)
Oct 18, 2004 2.192 2.196 2.174 2.177 803,370 -0.02(-0.96%)
Oct 15, 2004 2.213 2.213 2.190 2.198 5,752,434 -0.01(-0.60%)
Oct 14, 2004 2.212 2.234 2.207 2.211 5,487,170 +0.00(+0.22%)
Oct 13, 2004 2.168 2.210 2.159 2.207 2,228,215 +0.03(+1.31%)
Oct 12, 2004 2.183 2.184 2.174 2.178 2,053,899 +0.00(+0.00%)
Oct 11, 2004 2.168 2.178 2.168 2.178 106,105 +0.01(+0.39%)
Oct 08, 2004 2.179 2.200 2.170 2.170 2,455,584 +0.01(+0.54%)
Oct 07, 2004 2.170 2.183 2.156 2.158 2,538,953 -0.01(-0.61%)
Oct 06, 2004 2.173 2.175 2.148 2.171 1,841,688 -0.01(-0.44%)
Oct 05, 2004 2.204 2.204 2.180 2.181 3,690,955 -0.03(-1.31%)
Oct 04, 2004 2.198 2.221 2.193 2.210 2,129,689 -0.00(-0.19%)
Oct 01, 2004 2.187 2.214 2.179 2.214 1,728,003 +0.02(+0.74%)
Sep 30, 2004 2.140 2.209 2.140 2.198 947,370 +0.06(+2.69%)
Sep 29, 2004 2.140 2.153 2.121 2.140 659,369 -0.01(-0.27%)
Sep 28, 2004 2.138 2.155 2.134 2.146 727,580 +0.02(+1.14%)
Sep 27, 2004 2.173 2.174 2.122 2.122 795,791 -0.05(-2.38%)
Sep 24, 2004 2.168 2.183 2.159 2.173 886,738 +0.02(+0.93%)
Sep 23, 2004 2.174 2.192 2.140 2.153 727,580 -0.03(-1.21%)
Sep 22, 2004 2.174 2.188 2.163 2.180 1,015,581 +0.01(+0.27%)
Sep 21, 2004 2.139 2.177 2.132 2.174 5,426,538 +0.04(+1.70%)
Sep 20, 2004 2.154 2.161 2.131 2.138 1,197,476 -0.01(-0.42%)
Sep 17, 2004 2.124 2.147 2.124 2.146 591,159 -0.00(-0.15%)
Sep 16, 2004 2.130 2.156 2.130 2.150 447,158 +0.03(+1.57%)
Sep 15, 2004 2.126 2.140 2.115 2.116 333,474 -0.02(-0.89%)
Sep 14, 2004 2.143 2.143 2.127 2.135 780,633 -0.01(-0.64%)
Sep 13, 2004 2.122 2.162 2.116 2.149 1,015,581 +0.01(+0.27%)
Sep 10, 2004 2.140 2.157 2.135 2.143 447,158 +0.00(+0.17%)
Sep 09, 2004 2.136 2.161 2.117 2.140 848,844 -0.01(-0.39%)
Sep 08, 2004 2.132 2.163 2.122 2.148 689,685 +0.00(+0.20%)
Sep 07, 2004 2.116 2.144 2.097 2.144 1,379,371 +0.03(+1.40%)
Sep 03, 2004 2.113 2.120 2.079 2.114 1,470,319 +0.00(+0.02%)
Sep 02, 2004 2.126 2.126 2.103 2.114 689,685 -0.00(-0.22%)
Sep 01, 2004 2.098 2.120 2.095 2.119 894,317 +0.02(+0.98%)
Aug 31, 2004 2.030 2.098 2.030 2.098 2,410,110 +0.06(+2.82%)
Aug 30, 2004 2.048 2.048 2.027 2.040 356,211 -0.01(-0.39%)
Aug 27, 2004 2.053 2.068 2.047 2.048 454,737 +0.00(+0.18%)
Aug 26, 2004 2.037 2.054 2.029 2.045 1,265,687 +0.00(+0.16%)
Aug 25, 2004 2.038 2.055 2.032 2.041 864,001 -0.01(-0.33%)
Aug 24, 2004 2.056 2.064 2.037 2.048 515,369 +0.02(+0.83%)
Aug 23, 2004 2.082 2.087 2.031 2.031 1,303,581 -0.06(-2.66%)
Aug 20, 2004 2.096 2.097 2.073 2.087 1,045,897 -0.02(-0.83%)
Aug 19, 2004 2.043 2.111 2.037 2.104 1,152,002 +1.05(+99.85%)
Aug 17, 2004 1.048 1.053 1.044 1.053 117,473 +0.01(+0.86%)
Aug 16, 2004 1.050 1.050 1.037 1.044 123,158 -0.00(-0.35%)
Aug 13, 2004 1.033 1.048 1.032 1.048 134,526 +0.02(+2.11%)
Aug 12, 2004 1.031 1.031 1.025 1.026 130,737 -0.02(-2.09%)
Aug 11, 2004 1.017 1.049 1.017 1.048 238,737 +0.02(+1.72%)
Aug 10, 2004 1.018 1.032 1.017 1.030 204,632 +0.01(+1.19%)
Aug 09, 2004 1.011 1.019 1.011 1.018 126,947 +0.02(+1.74%)
Aug 06, 2004 1.004 1.004 0.9883 1.001 145,895 +0.00(+0.00%)
Aug 05, 2004 1.009 1.012 1.001 1.001 89,052 -0.01(-1.12%)
Aug 04, 2004 1.003 1.015 1.003 1.012 62,526 +0.00(+0.31%)
Aug 03, 2004 1.001 1.012 1.001 1.009 66,315 +0.01(+1.06%)
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.