Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.768 3.814 3.768 3.809 602,978 +0.05(+1.31%)
Aug 30, 2004 3.779 3.796 3.755 3.759 735,272 -0.02(-0.48%)
Aug 27, 2004 3.819 3.819 3.755 3.777 1,783,241 -0.05(-1.34%)
Aug 26, 2004 3.869 3.873 3.819 3.829 687,712 -0.05(-1.41%)
Aug 25, 2004 3.867 3.885 3.830 3.884 851,713 +0.01(+0.14%)
Aug 24, 2004 3.882 3.900 3.865 3.878 571,271 +0.02(+0.62%)
Aug 23, 2004 3.902 3.902 3.851 3.854 920,594 -0.05(-1.22%)
Aug 20, 2004 3.834 3.927 3.832 3.902 1,322,944 +0.06(+1.62%)
Aug 19, 2004 3.796 3.860 3.768 3.840 1,114,115 +0.05(+1.21%)
Aug 18, 2004 3.832 3.832 3.787 3.794 1,190,649 -0.03(-0.91%)
Aug 17, 2004 3.827 3.849 3.809 3.829 774,633 +0.01(+0.24%)
Aug 16, 2004 3.843 3.854 3.810 3.819 825,473 -0.02(-0.57%)
Aug 13, 2004 3.799 3.852 3.788 3.841 838,593 +0.08(+2.04%)
Aug 12, 2004 3.777 3.801 3.741 3.765 1,566,759 +0.00(+0.00%)
Aug 11, 2004 3.763 3.790 3.750 3.765 1,307,637 -0.03(-0.91%)
Aug 10, 2004 3.783 3.807 3.761 3.799 692,085 +0.03(+0.92%)
Aug 09, 2004 3.777 3.783 3.750 3.765 1,018,995 +0.01(+0.29%)
Aug 06, 2004 3.787 3.803 3.744 3.754 1,422,985 -0.02(-0.53%)
Aug 05, 2004 3.887 3.887 3.746 3.774 1,919,909 -0.11(-2.92%)
Aug 04, 2004 3.867 3.893 3.818 3.887 2,972,798 +0.02(+0.57%)
Aug 03, 2004 3.832 3.887 3.805 3.865 1,350,824 +0.02(+0.62%)
Aug 02, 2004 3.915 3.915 3.790 3.841 1,274,837 +0.01(+0.14%)
Jul 30, 2004 3.841 3.863 3.818 3.836 1,726,387 -0.02(-0.47%)
Jul 29, 2004 3.686 3.858 3.686 3.854 3,816,311 +0.15(+4.05%)
Jul 28, 2004 3.653 3.706 3.633 3.704 942,461 +0.05(+1.35%)
Jul 27, 2004 3.596 3.664 3.574 3.655 1,468,358 +0.06(+1.63%)
Jul 26, 2004 3.680 3.702 3.587 3.596 1,726,934 -0.10(-2.82%)
Jul 23, 2004 3.686 3.713 3.686 3.701 876,860 -0.01(-0.30%)
Jul 22, 2004 3.666 3.719 3.666 3.712 2,048,923 +0.05(+1.45%)
Jul 21, 2004 3.627 3.679 3.622 3.659 1,694,680 +0.02(+0.65%)
Jul 20, 2004 3.640 3.657 3.605 3.635 725,432 -0.02(-0.50%)
Jul 19, 2004 3.646 3.684 3.635 3.653 962,141 +0.03(+0.86%)
Jul 16, 2004 3.659 3.675 3.593 3.622 1,033,755 +0.00(+0.00%)
Jul 15, 2004 3.686 3.695 3.604 3.622 2,937,264 -0.07(-1.98%)
Jul 14, 2004 3.686 3.712 3.673 3.695 3,881,912 +0.00(+0.05%)
Jul 13, 2004 3.662 3.697 3.637 3.693 1,661,880 +0.02(+0.60%)
Jul 12, 2004 3.686 3.688 3.668 3.671 1,199,396 +0.01(+0.35%)
Jul 09, 2004 3.613 3.669 3.613 3.659 1,365,584 +0.05(+1.27%)
Jul 08, 2004 3.626 3.644 3.611 3.613 1,647,120 -0.01(-0.40%)
Jul 07, 2004 3.649 3.657 3.620 3.627 489,270 -0.01(-0.30%)
Jul 06, 2004 3.669 3.675 3.631 3.638 1,977,309 -0.00(-0.05%)
Jul 02, 2004 3.629 3.675 3.600 3.640 1,219,076 +0.05(+1.32%)
Jul 01, 2004 3.644 3.680 3.587 3.593 873,580 -0.07(-2.00%)
Jun 30, 2004 3.659 3.682 3.629 3.666 1,257,343 +0.02(+0.45%)
Jun 29, 2004 3.613 3.668 3.604 3.649 2,432,686 +0.06(+1.58%)
Jun 28, 2004 3.598 3.607 3.585 3.593 765,339 +0.01(+0.36%)
Jun 25, 2004 3.573 3.622 3.569 3.580 1,456,878 +0.01(+0.26%)
Jun 24, 2004 3.573 3.596 3.545 3.571 1,828,615 +0.01(+0.15%)
Jun 23, 2004 3.574 3.578 3.530 3.565 1,313,650 +0.02(+0.57%)
Jun 22, 2004 3.532 3.573 3.527 3.545 3,158,666 +0.03(+0.94%)
Jun 21, 2004 3.476 3.512 3.450 3.512 988,381 +0.04(+1.16%)
Jun 18, 2004 3.444 3.530 3.444 3.472 1,073,662 +0.03(+0.85%)
Jun 17, 2004 3.437 3.465 3.419 3.443 2,256,112 +0.02(+0.53%)
Jun 16, 2004 3.477 3.477 3.415 3.424 4,323,622 -0.07(-1.89%)
Jun 15, 2004 3.476 3.518 3.470 3.490 1,853,215 +0.02(+0.58%)
Jun 14, 2004 3.604 3.604 3.459 3.470 3,268,547 -0.16(-4.48%)
Jun 10, 2004 3.633 3.640 3.609 3.633 1,353,557 +0.02(+0.46%)
Jun 09, 2004 3.660 3.673 3.605 3.616 1,837,908 -0.04(-1.15%)
Jun 08, 2004 3.675 3.680 3.644 3.659 593,684 -0.01(-0.40%)
Jun 07, 2004 3.697 3.704 3.664 3.673 632,498 +0.01(+0.40%)
Jun 04, 2004 3.693 3.704 3.651 3.659 976,354 -0.01(-0.25%)
Jun 03, 2004 3.644 3.682 3.644 3.668 1,675,547 +0.02(+0.65%)
Jun 02, 2004 3.640 3.671 3.615 3.644 1,043,048 +0.01(+0.35%)
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.