Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 4.820 4.890 4.750 4.890 22,700 +0.12(+2.52%)
Jul 30, 2004 4.740 4.810 4.730 4.770 8,600 +0.04(+0.85%)
Jul 29, 2004 4.710 4.760 4.710 4.730 22,300 -0.01(-0.21%)
Jul 28, 2004 4.680 4.770 4.650 4.740 23,700 +0.08(+1.72%)
Jul 27, 2004 4.760 4.760 4.660 4.660 8,900 -0.11(-2.31%)
Jul 26, 2004 4.750 4.770 4.670 4.770 6,200 -0.04(-0.83%)
Jul 23, 2004 4.650 4.820 4.640 4.810 15,200 +0.17(+3.66%)
Jul 22, 2004 4.580 4.780 4.580 4.640 33,000 +0.13(+2.88%)
Jul 21, 2004 4.580 4.580 4.500 4.510 4,800 -0.04(-0.88%)
Jul 20, 2004 4.500 4.600 4.480 4.550 9,300 +0.07(+1.56%)
Jul 19, 2004 4.430 4.500 4.410 4.480 21,000 +0.05(+1.13%)
Jul 16, 2004 4.430 4.430 4.400 4.430 14,300 +0.06(+1.37%)
Jul 15, 2004 4.440 4.450 4.370 4.370 32,400 -0.10(-2.24%)
Jul 14, 2004 4.450 4.500 4.400 4.470 20,100 +0.02(+0.45%)
Jul 13, 2004 4.340 4.470 4.340 4.450 19,900 +0.01(+0.23%)
Jul 12, 2004 4.420 4.450 4.390 4.440 22,900 -0.06(-1.33%)
Jul 09, 2004 4.500 4.540 4.470 4.500 5,900 -0.01(-0.22%)
Jul 08, 2004 4.490 4.560 4.480 4.510 4,900 -0.03(-0.66%)
Jul 07, 2004 4.490 4.560 4.470 4.540 11,200 +0.07(+1.57%)
Jul 06, 2004 4.570 4.580 4.470 4.470 16,900 -0.09(-1.97%)
Jul 02, 2004 4.530 4.570 4.500 4.560 16,400 -0.03(-0.65%)
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.