Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 3.832 3.832 3.710 3.760 1,302,445 +0.01(+0.14%)
Jul 30, 2004 3.760 3.781 3.737 3.755 1,763,775 -0.02(-0.47%)
Jul 29, 2004 3.608 3.776 3.608 3.773 3,898,959 +0.15(+4.05%)
Jul 28, 2004 3.576 3.628 3.556 3.626 962,871 +0.05(+1.35%)
Jul 27, 2004 3.520 3.586 3.499 3.577 1,500,158 +0.06(+1.63%)
Jul 26, 2004 3.602 3.624 3.511 3.520 1,764,333 -0.10(-2.82%)
Jul 23, 2004 3.608 3.635 3.608 3.622 895,850 -0.01(-0.30%)
Jul 22, 2004 3.588 3.640 3.588 3.633 2,093,296 +0.05(+1.45%)
Jul 21, 2004 3.551 3.601 3.545 3.581 1,731,381 +0.02(+0.65%)
Jul 20, 2004 3.563 3.579 3.529 3.558 741,143 -0.02(-0.50%)
Jul 19, 2004 3.568 3.606 3.558 3.576 982,977 +0.03(+0.86%)
Jul 16, 2004 3.581 3.597 3.517 3.545 1,056,142 +0.00(+0.00%)
Jul 15, 2004 3.608 3.617 3.527 3.545 3,000,875 -0.07(-1.98%)
Jul 14, 2004 3.608 3.633 3.595 3.617 3,965,980 +0.00(+0.05%)
Jul 13, 2004 3.585 3.619 3.559 3.615 1,697,871 +0.02(+0.60%)
Jul 12, 2004 3.608 3.610 3.590 3.593 1,225,371 +0.01(+0.35%)
Jul 09, 2004 3.536 3.592 3.536 3.581 1,395,158 +0.04(+1.27%)
Jul 08, 2004 3.549 3.567 3.534 3.536 1,682,791 -0.01(-0.40%)
Jul 07, 2004 3.572 3.579 3.543 3.551 499,866 -0.01(-0.30%)
Jul 06, 2004 3.592 3.597 3.554 3.561 2,020,131 -0.00(-0.05%)
Jul 02, 2004 3.552 3.597 3.524 3.563 1,245,477 +0.05(+1.32%)
Jul 01, 2004 3.567 3.602 3.511 3.517 892,499 -0.07(-2.00%)
Jun 30, 2004 3.581 3.604 3.552 3.588 1,284,573 +0.02(+0.45%)
Jun 29, 2004 3.536 3.590 3.527 3.572 2,485,370 +0.06(+1.58%)
Jun 28, 2004 3.522 3.531 3.509 3.517 781,914 +0.01(+0.36%)
Jun 25, 2004 3.497 3.545 3.493 3.504 1,488,429 +0.01(+0.26%)
Jun 24, 2004 3.497 3.520 3.470 3.495 1,868,216 +0.01(+0.15%)
Jun 23, 2004 3.499 3.502 3.456 3.490 1,342,100 +0.02(+0.57%)
Jun 22, 2004 3.457 3.497 3.452 3.470 3,227,071 +0.03(+0.94%)
Jun 21, 2004 3.402 3.438 3.377 3.438 1,009,786 +0.04(+1.16%)
Jun 18, 2004 3.371 3.456 3.371 3.398 1,096,914 +0.03(+0.85%)
Jun 17, 2004 3.364 3.391 3.346 3.370 2,304,971 +0.02(+0.53%)
Jun 16, 2004 3.404 3.404 3.343 3.352 4,417,257 -0.06(-1.89%)
Jun 15, 2004 3.402 3.443 3.397 3.416 1,893,349 +0.02(+0.58%)
Jun 14, 2004 3.527 3.527 3.386 3.397 3,339,332 -0.16(-4.48%)
Jun 10, 2004 3.556 3.563 3.533 3.556 1,382,871 +0.02(+0.46%)
Jun 09, 2004 3.583 3.595 3.529 3.540 1,877,711 -0.04(-1.15%)
Jun 08, 2004 3.597 3.602 3.567 3.581 606,542 -0.01(-0.40%)
Jun 07, 2004 3.619 3.626 3.586 3.595 646,196 +0.01(+0.40%)
Jun 04, 2004 3.615 3.626 3.574 3.581 997,499 -0.01(-0.25%)
Jun 03, 2004 3.567 3.604 3.567 3.590 1,711,833 +0.02(+0.65%)
Jun 02, 2004 3.563 3.593 3.538 3.567 1,065,637 +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.