Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.090 4.120 4.080 4.090 55,800 -0.01(-0.24%)
Oct 28, 2004 4.130 4.140 4.070 4.100 14,100 +0.02(+0.49%)
Oct 27, 2004 4.000 4.080 3.850 4.080 33,300 +0.02(+0.49%)
Oct 26, 2004 4.220 4.230 4.040 4.060 19,100 -0.20(-4.69%)
Oct 25, 2004 4.290 4.300 4.210 4.260 24,000 -0.01(-0.23%)
Oct 22, 2004 4.250 4.300 4.250 4.270 6,100 -0.02(-0.47%)
Oct 21, 2004 4.320 4.320 4.260 4.290 7,000 -0.07(-1.61%)
Oct 20, 2004 4.180 4.360 4.180 4.360 49,900 +0.16(+3.81%)
Oct 19, 2004 4.250 4.350 4.200 4.200 18,300 -0.08(-1.87%)
Oct 18, 2004 4.320 4.340 4.270 4.280 13,300 -0.05(-1.15%)
Oct 15, 2004 4.330 4.360 4.280 4.330 5,600 +0.00(+0.00%)
Oct 14, 2004 4.390 4.400 4.320 4.330 4,100 -0.04(-0.92%)
Oct 13, 2004 4.350 4.380 4.330 4.370 4,500 -0.03(-0.68%)
Oct 12, 2004 4.410 4.410 4.370 4.400 4,800 -0.04(-0.90%)
Oct 11, 2004 4.440 4.480 4.440 4.440 1,800 +0.02(+0.45%)
Oct 08, 2004 4.420 4.440 4.410 4.420 12,600 +0.04(+0.91%)
Oct 07, 2004 4.420 4.430 4.380 4.380 14,400 -0.09(-2.01%)
Oct 06, 2004 4.450 4.480 4.440 4.470 10,900 -0.03(-0.67%)
Oct 05, 2004 4.450 4.510 4.430 4.500 14,100 +0.04(+0.90%)
Oct 04, 2004 4.410 4.460 4.410 4.460 3,600 +0.07(+1.59%)
Oct 01, 2004 4.390 4.440 4.350 4.390 17,200 +0.00(+0.00%)
Sep 30, 2004 4.440 4.440 4.380 4.390 23,600 -0.04(-0.90%)
Sep 29, 2004 4.460 4.480 4.400 4.430 24,900 -0.03(-0.67%)
Sep 28, 2004 4.340 4.460 4.340 4.460 26,400 +0.02(+0.45%)
Sep 27, 2004 4.350 4.490 4.300 4.440 17,100 +0.12(+2.78%)
Sep 24, 2004 4.430 4.450 4.320 4.320 9,400 -0.13(-2.92%)
Sep 23, 2004 4.400 4.510 4.370 4.450 31,300 +0.08(+1.83%)
Sep 22, 2004 4.400 4.420 4.350 4.370 8,100 +0.00(+0.00%)
Sep 21, 2004 4.270 4.390 4.270 4.370 8,000 +0.09(+2.10%)
Sep 20, 2004 4.270 4.370 4.230 4.280 59,800 +0.01(+0.23%)
Sep 17, 2004 4.240 4.350 4.240 4.270 64,700 +0.00(+0.00%)
Sep 16, 2004 4.270 4.320 4.250 4.270 45,600 +0.03(+0.71%)
Sep 15, 2004 4.370 4.370 4.220 4.240 39,600 -0.10(-2.30%)
Sep 14, 2004 4.450 4.460 4.340 4.340 44,600 -0.12(-2.69%)
Sep 13, 2004 4.440 4.500 4.410 4.460 16,300 +0.01(+0.22%)
Sep 10, 2004 4.410 4.450 4.370 4.450 20,900 +0.02(+0.45%)
Sep 09, 2004 4.430 4.430 4.390 4.430 26,000 +0.02(+0.45%)
Sep 08, 2004 4.350 4.450 4.340 4.410 18,700 +0.04(+0.92%)
Sep 07, 2004 4.330 4.390 4.290 4.370 13,200 +0.06(+1.39%)
Sep 03, 2004 4.340 4.340 4.300 4.310 6,000 -0.03(-0.69%)
Sep 02, 2004 4.410 4.420 4.320 4.340 18,000 -0.05(-1.14%)
Sep 01, 2004 4.350 4.400 4.350 4.390 2,400 +0.01(+0.23%)
Aug 31, 2004 4.350 4.400 4.350 4.380 6,200 +0.08(+1.86%)
Aug 30, 2004 4.270 4.300 4.270 4.300 2,800 +0.08(+1.90%)
Aug 27, 2004 4.200 4.250 4.200 4.220 8,700 +0.00(+0.00%)
Aug 26, 2004 4.200 4.250 4.190 4.220 7,100 +0.02(+0.48%)
Aug 25, 2004 4.140 4.210 4.140 4.200 11,500 +0.03(+0.72%)
Aug 24, 2004 4.180 4.200 4.160 4.170 10,300 -0.03(-0.71%)
Aug 23, 2004 4.310 4.310 4.190 4.200 10,800 -0.15(-3.45%)
Aug 20, 2004 4.140 4.380 4.140 4.350 13,100 +0.19(+4.57%)
Aug 19, 2004 4.100 4.190 4.100 4.160 11,700 +0.06(+1.46%)
Aug 18, 2004 4.110 4.120 4.060 4.100 32,900 -0.06(-1.44%)
Aug 17, 2004 4.260 4.300 4.110 4.160 27,800 -0.07(-1.65%)
Aug 16, 2004 4.150 4.380 4.140 4.230 12,600 +0.10(+2.42%)
Aug 13, 2004 4.090 4.160 4.000 4.130 18,800 +0.01(+0.24%)
Aug 12, 2004 4.400 4.400 4.090 4.120 18,800 -0.33(-7.42%)
Aug 11, 2004 4.260 4.560 4.220 4.450 14,900 +0.09(+2.06%)
Aug 10, 2004 4.460 4.460 4.350 4.360 46,500 -0.08(-1.80%)
Aug 09, 2004 4.460 4.470 4.410 4.440 33,100 -0.05(-1.11%)
Aug 06, 2004 4.530 4.560 4.460 4.490 4,800 -0.06(-1.32%)
Aug 05, 2004 4.740 4.750 4.500 4.550 21,400 -0.24(-5.01%)
Aug 04, 2004 4.860 4.860 4.730 4.790 8,600 -0.11(-2.24%)
Aug 03, 2004 4.750 4.990 4.750 4.900 49,000 +0.01(+0.20%)
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.