Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.161 4.174 4.134 4.157 961,754 -0.01(-0.34%)
Oct 28, 2004 4.136 4.186 4.123 4.172 1,091,328 +0.06(+1.39%)
Oct 27, 2004 4.122 4.136 4.100 4.115 875,744 -0.01(-0.30%)
Oct 26, 2004 4.116 4.131 4.095 4.127 786,940 +0.01(+0.30%)
Oct 25, 2004 4.115 4.149 4.091 4.115 1,807,897 -0.00(-0.04%)
Oct 22, 2004 4.054 4.116 4.054 4.116 3,411,938 +0.05(+1.28%)
Oct 21, 2004 4.100 4.118 4.055 4.064 1,325,344 -0.04(-0.87%)
Oct 20, 2004 4.045 4.116 4.036 4.100 2,031,860 +0.08(+1.91%)
Oct 19, 2004 4.055 4.064 4.011 4.023 2,215,051 -0.03(-0.75%)
Oct 18, 2004 4.036 4.068 4.030 4.054 766,276 +0.03(+0.62%)
Oct 15, 2004 3.978 4.038 3.978 4.029 1,247,153 +0.05(+1.26%)
Oct 14, 2004 3.964 4.029 3.962 3.978 1,424,201 +0.01(+0.27%)
Oct 13, 2004 3.925 3.982 3.919 3.968 907,579 +0.04(+1.05%)
Oct 12, 2004 3.932 3.959 3.918 3.927 807,605 -0.03(-0.81%)
Oct 11, 2004 3.952 3.971 3.952 3.959 260,265 +0.00(+0.05%)
Oct 08, 2004 3.937 3.993 3.937 3.957 619,387 +0.03(+0.82%)
Oct 07, 2004 3.959 3.968 3.916 3.925 607,659 -0.03(-0.77%)
Oct 06, 2004 3.953 3.966 3.916 3.955 844,467 +0.00(+0.05%)
Oct 05, 2004 3.959 4.018 3.946 3.953 1,233,190 -0.02(-0.50%)
Oct 04, 2004 3.939 3.984 3.921 3.973 1,067,313 +0.03(+0.86%)
Oct 01, 2004 3.889 3.948 3.860 3.939 1,581,142 +0.06(+1.62%)
Sep 30, 2004 3.867 3.901 3.857 3.876 1,766,567 -0.00(-0.09%)
Sep 29, 2004 3.943 3.944 3.878 3.880 4,966,831 -0.06(-1.54%)
Sep 28, 2004 3.935 3.948 3.909 3.941 897,525 +0.01(+0.14%)
Sep 27, 2004 3.966 3.980 3.925 3.935 1,488,429 -0.06(-1.48%)
Sep 24, 2004 3.964 4.011 3.953 3.995 926,568 +0.04(+1.09%)
Sep 23, 2004 3.961 3.964 3.943 3.952 804,813 -0.01(-0.36%)
Sep 22, 2004 3.941 3.968 3.930 3.966 890,823 +0.03(+0.64%)
Sep 21, 2004 3.921 3.962 3.909 3.941 1,017,047 +0.04(+1.01%)
Sep 20, 2004 3.889 3.921 3.887 3.901 776,329 -0.02(-0.59%)
Sep 17, 2004 3.841 3.930 3.841 3.925 2,468,615 +0.03(+0.83%)
Sep 16, 2004 3.855 3.898 3.853 3.893 1,005,318 +0.04(+0.98%)
Sep 15, 2004 3.848 3.871 3.823 3.855 1,283,456 -0.02(-0.46%)
Sep 14, 2004 3.898 3.905 3.853 3.873 1,149,414 -0.03(-0.64%)
Sep 13, 2004 3.896 3.930 3.862 3.898 1,421,408 -0.06(-1.49%)
Sep 10, 2004 3.955 3.980 3.939 3.957 1,614,653 -0.01(-0.23%)
Sep 09, 2004 3.914 3.966 3.914 3.966 2,619,412 +0.05(+1.33%)
Sep 08, 2004 3.959 3.959 3.909 3.914 4,479,810 -0.04(-1.00%)
Sep 07, 2004 3.830 3.957 3.830 3.953 1,930,211 +0.17(+4.40%)
Sep 03, 2004 3.769 3.801 3.762 3.787 743,935 +0.00(+0.00%)
Sep 02, 2004 3.778 3.801 3.769 3.787 896,967 +0.01(+0.14%)
Sep 01, 2004 3.730 3.785 3.730 3.781 920,983 +0.05(+1.44%)
Aug 31, 2004 3.688 3.733 3.688 3.728 616,036 +0.05(+1.31%)
Aug 30, 2004 3.699 3.715 3.676 3.679 751,196 -0.02(-0.48%)
Aug 27, 2004 3.739 3.739 3.676 3.697 1,821,860 -0.05(-1.34%)
Aug 26, 2004 3.787 3.790 3.739 3.747 702,605 -0.05(-1.41%)
Aug 25, 2004 3.785 3.803 3.749 3.801 870,158 +0.01(+0.14%)
Aug 24, 2004 3.799 3.817 3.783 3.796 583,643 +0.02(+0.62%)
Aug 23, 2004 3.819 3.819 3.769 3.773 940,531 -0.05(-1.22%)
Aug 20, 2004 3.753 3.844 3.751 3.819 1,351,594 +0.06(+1.62%)
Aug 19, 2004 3.715 3.778 3.688 3.758 1,138,243 +0.04(+1.21%)
Aug 18, 2004 3.751 3.751 3.706 3.713 1,216,435 -0.03(-0.91%)
Aug 17, 2004 3.746 3.767 3.728 3.747 791,408 +0.01(+0.24%)
Aug 16, 2004 3.762 3.773 3.730 3.739 843,350 -0.02(-0.57%)
Aug 13, 2004 3.719 3.771 3.708 3.760 856,754 +0.08(+2.04%)
Aug 12, 2004 3.697 3.721 3.662 3.685 1,600,690 +0.00(+0.00%)
Aug 11, 2004 3.683 3.710 3.670 3.685 1,335,956 -0.03(-0.91%)
Aug 10, 2004 3.703 3.726 3.681 3.719 707,073 +0.03(+0.92%)
Aug 09, 2004 3.697 3.703 3.670 3.685 1,041,063 +0.01(+0.29%)
Aug 06, 2004 3.706 3.722 3.665 3.674 1,453,802 -0.02(-0.53%)
Aug 05, 2004 3.805 3.805 3.667 3.694 1,961,487 -0.11(-2.92%)
Aug 04, 2004 3.785 3.810 3.737 3.805 3,037,178 +0.02(+0.57%)
Aug 03, 2004 3.751 3.805 3.724 3.783 1,380,078 +0.02(+0.62%)
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.