Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.154 3.239 3.127 3.201 7,652,602 -0.12(-3.48%)
Oct 28, 2004 3.273 3.318 3.253 3.316 2,992,254 +0.04(+1.18%)
Oct 27, 2004 3.154 3.279 3.154 3.277 4,163,271 +0.09(+2.86%)
Oct 26, 2004 3.166 3.200 3.149 3.186 4,574,751 +0.00(+0.09%)
Oct 25, 2004 3.168 3.231 3.125 3.183 6,308,330 +0.03(+1.08%)
Oct 22, 2004 3.147 3.180 3.120 3.149 3,913,186 +0.02(+0.50%)
Oct 21, 2004 3.118 3.149 3.050 3.134 6,234,594 +0.05(+1.48%)
Oct 20, 2004 3.058 3.161 3.012 3.088 16,375,671 +0.05(+1.53%)
Oct 19, 2004 3.248 3.306 2.927 3.042 29,290,886 -0.22(-6.66%)
Oct 18, 2004 3.230 3.285 3.200 3.259 2,504,975 +0.01(+0.33%)
Oct 15, 2004 3.230 3.277 3.230 3.248 2,589,540 +0.01(+0.30%)
Oct 14, 2004 3.271 3.272 3.197 3.239 3,769,322 -0.05(-1.50%)
Oct 13, 2004 3.343 3.391 3.265 3.288 4,412,325 -0.02(-0.73%)
Oct 12, 2004 3.326 3.327 3.292 3.312 3,957,015 -0.01(-0.38%)
Oct 11, 2004 3.346 3.380 3.319 3.325 3,402,187 -0.01(-0.20%)
Oct 08, 2004 3.330 3.349 3.317 3.332 2,859,219 +0.01(+0.20%)
Oct 07, 2004 3.410 3.410 3.324 3.325 2,814,874 -0.09(-2.56%)
Oct 06, 2004 3.404 3.418 3.360 3.412 3,009,270 +0.01(+0.29%)
Oct 05, 2004 3.431 3.460 3.354 3.403 3,130,961 -0.06(-1.60%)
Oct 04, 2004 3.468 3.533 3.440 3.458 2,747,325 -0.02(-0.61%)
Oct 01, 2004 3.457 3.532 3.420 3.479 5,186,299 +0.07(+2.14%)
Sep 30, 2004 3.371 3.411 3.356 3.406 4,164,818 +0.04(+1.12%)
Sep 29, 2004 3.330 3.405 3.302 3.369 3,432,610 +0.04(+1.19%)
Sep 28, 2004 3.346 3.351 3.267 3.329 4,598,986 +0.00(+0.09%)
Sep 27, 2004 3.390 3.400 3.303 3.326 3,846,668 -0.07(-2.03%)
Sep 24, 2004 3.335 3.396 3.324 3.395 3,378,468 +0.06(+1.83%)
Sep 23, 2004 3.360 3.378 3.321 3.334 4,028,689 -0.01(-0.38%)
Sep 22, 2004 3.408 3.408 3.345 3.346 2,258,499 -0.07(-2.13%)
Sep 21, 2004 3.370 3.427 3.361 3.419 1,663,967 +0.07(+2.08%)
Sep 20, 2004 3.447 3.454 3.345 3.349 3,717,243 -0.11(-3.14%)
Sep 17, 2004 3.443 3.488 3.424 3.458 2,219,827 +0.04(+1.08%)
Sep 16, 2004 3.405 3.466 3.367 3.421 4,915,073 +0.06(+1.67%)
Sep 15, 2004 3.363 3.378 3.344 3.365 2,824,671 -0.03(-0.83%)
Sep 14, 2004 3.400 3.432 3.379 3.393 2,731,856 -0.00(-0.09%)
Sep 13, 2004 3.297 3.396 3.277 3.396 3,210,370 +0.09(+2.82%)
Sep 10, 2004 3.296 3.312 3.213 3.303 3,945,155 +0.00(+0.12%)
Sep 09, 2004 3.365 3.367 3.273 3.299 5,043,467 -0.06(-1.85%)
Sep 08, 2004 3.370 3.389 3.342 3.361 2,553,961 +0.00(+0.12%)
Sep 07, 2004 3.282 3.362 3.274 3.357 3,755,400 +0.07(+2.03%)
Sep 03, 2004 3.350 3.368 3.276 3.290 5,031,092 -0.06(-1.74%)
Sep 02, 2004 3.338 3.351 3.301 3.348 2,701,434 +0.00(+0.03%)
Sep 01, 2004 3.330 3.359 3.275 3.347 3,469,736 +0.02(+0.52%)
Aug 31, 2004 3.365 3.399 3.259 3.330 3,512,534 -0.02(-0.61%)
Aug 30, 2004 3.393 3.393 3.331 3.350 1,415,945 -0.03(-0.97%)
Aug 27, 2004 3.404 3.404 3.376 3.383 4,091,081 -0.02(-0.46%)
Aug 26, 2004 3.357 3.417 3.356 3.399 2,887,579 +0.03(+0.98%)
Aug 25, 2004 3.306 3.379 3.282 3.366 3,318,138 +0.07(+2.03%)
Aug 24, 2004 3.297 3.329 3.264 3.299 2,691,636 +0.02(+0.65%)
Aug 23, 2004 3.271 3.313 3.254 3.277 2,947,909 +0.01(+0.21%)
Aug 20, 2004 3.127 3.290 3.127 3.271 4,829,993 +0.07(+2.31%)
Aug 19, 2004 3.254 3.254 3.113 3.197 8,351,809 -0.05(-1.46%)
Aug 18, 2004 3.180 3.263 3.103 3.245 29,605,426 -0.23(-6.64%)
Aug 17, 2004 3.444 3.491 3.444 3.475 3,767,260 +0.03(+0.93%)
Aug 16, 2004 3.383 3.459 3.370 3.443 2,007,383 +0.08(+2.48%)
Aug 13, 2004 3.350 3.382 3.339 3.360 2,424,020 +0.02(+0.46%)
Aug 12, 2004 3.447 3.453 3.313 3.344 3,502,221 -0.03(-0.81%)
Aug 11, 2004 3.276 3.394 3.183 3.372 10,836,159 -0.07(-1.95%)
Aug 10, 2004 3.321 3.465 3.321 3.438 3,515,112 +0.12(+3.59%)
Aug 09, 2004 3.305 3.359 3.297 3.319 2,410,097 +0.00(+0.15%)
Aug 06, 2004 3.373 3.406 3.308 3.314 3,686,305 -0.07(-2.01%)
Aug 05, 2004 3.454 3.464 3.370 3.382 3,631,131 -0.06(-1.80%)
Aug 04, 2004 3.440 3.466 3.408 3.444 3,020,614 +0.00(+0.14%)
Aug 03, 2004 3.495 3.525 3.439 3.439 2,587,477 -0.06(-1.72%)
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.