Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.253 4.313 4.226 4.276 1,507,767 +0.01(+0.31%)
Sep 29, 2004 4.235 4.317 4.235 4.263 1,657,692 -0.06(-1.45%)
Sep 28, 2004 4.068 4.327 4.068 4.326 3,275,064 +0.24(+5.77%)
Sep 27, 2004 4.138 4.138 4.079 4.090 743,945 -0.07(-1.61%)
Sep 24, 2004 4.103 4.164 4.099 4.157 965,425 +0.06(+1.51%)
Sep 23, 2004 4.059 4.105 4.021 4.095 938,166 +0.04(+0.96%)
Sep 22, 2004 4.129 4.129 4.053 4.056 716,118 -0.09(-2.27%)
Sep 21, 2004 4.084 4.152 4.083 4.150 1,494,706 +0.07(+1.64%)
Sep 20, 2004 4.069 4.095 4.034 4.083 961,450 +0.02(+0.39%)
Sep 17, 2004 4.116 4.118 4.068 4.068 1,632,705 -0.03(-0.65%)
Sep 16, 2004 4.065 4.129 4.064 4.094 879,673 +0.03(+0.71%)
Sep 15, 2004 4.072 4.082 4.050 4.065 668,415 -0.01(-0.35%)
Sep 14, 2004 4.129 4.130 4.032 4.079 1,207,350 -0.05(-1.26%)
Sep 13, 2004 4.136 4.150 4.128 4.131 962,018 -0.01(-0.17%)
Sep 10, 2004 4.112 4.145 4.054 4.138 2,529,983 -0.04(-1.03%)
Sep 09, 2004 4.126 4.197 4.126 4.181 1,393,052 +0.06(+1.56%)
Sep 08, 2004 4.125 4.138 4.091 4.117 1,347,620 +0.00(+0.02%)
Sep 07, 2004 4.125 4.130 4.085 4.116 1,107,400 +0.04(+0.86%)
Sep 03, 2004 4.116 4.121 4.078 4.081 718,390 -0.04(-1.07%)
Sep 02, 2004 4.041 4.137 4.034 4.125 1,316,954 +0.09(+2.27%)
Sep 01, 2004 4.070 4.114 4.016 4.033 1,366,929 -0.04(-0.91%)
Aug 31, 2004 3.984 4.070 3.984 4.070 1,523,101 +0.09(+2.17%)
Aug 30, 2004 4.050 4.057 3.946 3.984 1,505,496 -0.06(-1.46%)
Aug 27, 2004 4.083 4.083 3.985 4.043 1,371,472 -0.04(-0.99%)
Aug 26, 2004 4.050 4.083 4.041 4.083 1,525,940 +0.03(+0.69%)
Aug 25, 2004 4.036 4.071 3.996 4.055 2,411,292 +0.02(+0.41%)
Aug 24, 2004 3.918 4.046 3.918 4.039 3,424,421 +0.16(+4.11%)
Aug 23, 2004 3.865 3.909 3.833 3.879 1,291,398 +0.01(+0.27%)
Aug 20, 2004 3.788 3.893 3.778 3.869 1,357,275 +0.08(+2.14%)
Aug 19, 2004 3.755 3.797 3.742 3.788 1,367,497 +0.02(+0.61%)
Aug 18, 2004 3.754 3.766 3.727 3.765 1,493,570 +0.01(+0.30%)
Aug 17, 2004 3.750 3.763 3.736 3.753 2,046,134 +0.01(+0.26%)
Aug 16, 2004 3.693 3.747 3.691 3.744 1,960,950 +0.05(+1.24%)
Aug 13, 2004 3.733 3.751 3.686 3.698 1,503,792 -0.04(-1.13%)
Aug 12, 2004 3.786 3.786 3.723 3.740 964,857 -0.06(-1.51%)
Aug 11, 2004 3.793 3.809 3.728 3.797 1,613,964 +0.00(+0.09%)
Aug 10, 2004 3.689 3.802 3.689 3.794 1,111,375 +0.13(+3.46%)
Aug 09, 2004 3.690 3.700 3.666 3.667 996,660 -0.01(-0.14%)
Aug 06, 2004 3.777 3.778 3.656 3.672 1,364,657 -0.11(-3.02%)
Aug 05, 2004 3.874 3.874 3.787 3.787 1,032,437 -0.05(-1.35%)
Aug 04, 2004 3.856 3.880 3.803 3.839 1,407,817 -0.02(-0.62%)
Aug 03, 2004 3.833 3.880 3.821 3.862 1,769,000 +0.00(+0.09%)
Aug 02, 2004 3.862 3.865 3.828 3.859 2,704,895 -0.01(-0.27%)
Jul 30, 2004 3.874 3.922 3.851 3.870 1,891,666 -0.02(-0.43%)
Jul 29, 2004 3.891 3.907 3.795 3.886 2,153,467 +0.04(+1.12%)
Jul 28, 2004 3.566 3.864 3.566 3.843 4,525,007 +0.39(+11.30%)
Jul 27, 2004 3.421 3.471 3.421 3.453 1,060,832 +0.05(+1.37%)
Jul 26, 2004 3.456 3.460 3.384 3.406 1,199,399 -0.05(-1.43%)
Jul 23, 2004 3.515 3.525 3.452 3.456 1,079,573 -0.06(-1.70%)
Jul 22, 2004 3.478 3.527 3.433 3.516 1,651,445 +0.04(+1.09%)
Jul 21, 2004 3.536 3.547 3.471 3.478 1,715,618 -0.06(-1.64%)
Jul 20, 2004 3.506 3.544 3.503 3.536 1,284,584 +0.01(+0.22%)
Jul 19, 2004 3.526 3.561 3.485 3.528 1,044,363 +0.01(+0.43%)
Jul 16, 2004 3.561 3.566 3.513 3.513 703,057 -0.05(-1.36%)
Jul 15, 2004 3.583 3.590 3.548 3.561 668,983 -0.01(-0.30%)
Jul 14, 2004 3.575 3.623 3.539 3.572 649,106 -0.01(-0.29%)
Jul 13, 2004 3.579 3.592 3.557 3.583 877,969 +0.01(+0.32%)
Jul 12, 2004 3.645 3.645 3.546 3.571 1,205,078 -0.08(-2.15%)
Jul 09, 2004 3.642 3.661 3.619 3.649 709,303 +0.03(+0.80%)
Jul 08, 2004 3.635 3.667 3.598 3.620 1,199,399 -0.02(-0.65%)
Jul 07, 2004 3.671 3.702 3.623 3.644 630,366 -0.02(-0.50%)
Jul 06, 2004 3.696 3.701 3.647 3.663 931,351 -0.03(-0.91%)
Jul 02, 2004 3.708 3.727 3.652 3.696 1,404,410 -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.