Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.260 4.260 4.150 4.150 1,800 -0.21(-4.82%)
Oct 28, 2004 4.280 4.360 4.280 4.360 2,400 +0.07(+1.63%)
Oct 27, 2004 4.260 4.350 4.240 4.290 9,000 +0.06(+1.42%)
Oct 26, 2004 4.390 4.390 4.230 4.230 5,100 -0.08(-1.86%)
Oct 25, 2004 4.200 4.400 4.200 4.310 6,600 +0.08(+1.89%)
Oct 22, 2004 4.190 4.270 4.190 4.230 1,700 +0.01(+0.24%)
Oct 21, 2004 4.180 4.280 4.120 4.220 6,500 +0.06(+1.44%)
Oct 20, 2004 4.140 4.220 4.130 4.160 7,600 +0.00(+0.00%)
Oct 19, 2004 4.300 4.300 4.160 4.160 4,400 -0.09(-2.12%)
Oct 18, 2004 4.050 4.340 4.050 4.250 14,600 +0.15(+3.66%)
Oct 15, 2004 4.060 4.100 4.060 4.100 5,200 +0.09(+2.24%)
Oct 14, 2004 4.040 4.040 3.980 4.010 3,800 -0.07(-1.72%)
Oct 13, 2004 4.240 4.240 4.010 4.080 17,300 -0.11(-2.63%)
Oct 12, 2004 4.060 4.200 4.060 4.190 16,300 +0.10(+2.44%)
Oct 11, 2004 3.970 4.160 3.970 4.090 23,000 +0.23(+5.96%)
Oct 08, 2004 3.910 3.940 3.860 3.860 19,200 -0.09(-2.28%)
Oct 07, 2004 3.950 3.970 3.930 3.950 4,500 +0.00(+0.00%)
Oct 06, 2004 3.890 3.950 3.880 3.950 2,100 -0.01(-0.25%)
Oct 05, 2004 3.870 3.980 3.870 3.960 4,400 +0.13(+3.39%)
Oct 04, 2004 3.840 3.960 3.830 3.830 6,300 +0.00(+0.00%)
Oct 01, 2004 3.830 3.830 3.770 3.830 4,300 +0.03(+0.79%)
Sep 30, 2004 3.740 3.820 3.740 3.800 3,000 +0.09(+2.43%)
Sep 29, 2004 3.760 3.770 3.650 3.710 10,400 +0.05(+1.37%)
Sep 28, 2004 3.540 3.720 3.540 3.660 18,400 +0.12(+3.39%)
Sep 27, 2004 3.630 3.630 3.500 3.540 17,200 -0.08(-2.21%)
Sep 24, 2004 3.630 3.660 3.620 3.620 1,900 +0.02(+0.56%)
Sep 23, 2004 3.560 3.750 3.560 3.600 18,600 +0.04(+1.12%)
Sep 22, 2004 3.630 3.630 3.560 3.560 1,300 -0.09(-2.47%)
Sep 21, 2004 3.650 3.650 3.590 3.650 4,300 -0.04(-1.08%)
Sep 20, 2004 3.810 3.810 3.690 3.690 7,400 -0.09(-2.38%)
Sep 17, 2004 3.690 3.820 3.690 3.780 5,200 +0.12(+3.28%)
Sep 16, 2004 3.630 3.680 3.620 3.660 4,600 +0.03(+0.83%)
Sep 15, 2004 3.620 3.660 3.620 3.630 4,500 +0.02(+0.55%)
Sep 14, 2004 3.650 3.650 3.600 3.610 8,700 -0.03(-0.82%)
Sep 13, 2004 3.550 3.640 3.550 3.640 5,500 +0.10(+2.82%)
Sep 10, 2004 3.390 3.640 3.390 3.540 38,500 +0.21(+6.31%)
Sep 09, 2004 3.360 3.360 3.330 3.330 2,900 -0.03(-0.89%)
Sep 08, 2004 3.320 3.400 3.310 3.360 20,800 +0.05(+1.51%)
Sep 07, 2004 3.250 3.350 3.250 3.310 5,500 +0.06(+1.85%)
Sep 03, 2004 3.320 3.320 3.190 3.250 10,900 -0.13(-3.85%)
Sep 02, 2004 3.350 3.380 3.230 3.380 7,300 +0.05(+1.50%)
Sep 01, 2004 3.350 3.350 3.320 3.330 3,000 -0.08(-2.35%)
Aug 31, 2004 3.420 3.420 3.310 3.410 4,500 +0.01(+0.29%)
Aug 30, 2004 3.360 3.420 3.360 3.400 2,800 +0.07(+2.10%)
Aug 27, 2004 3.290 3.680 3.280 3.330 7,200 +0.05(+1.52%)
Aug 26, 2004 3.260 3.300 3.260 3.280 2,800 -0.02(-0.61%)
Aug 25, 2004 3.250 3.300 3.230 3.300 5,600 +0.05(+1.54%)
Aug 24, 2004 3.320 3.320 3.220 3.250 14,000 -0.05(-1.52%)
Aug 23, 2004 3.360 3.360 3.240 3.300 9,500 -0.04(-1.20%)
Aug 20, 2004 3.290 3.370 3.250 3.340 2,700 +0.03(+0.91%)
Aug 19, 2004 3.310 3.310 3.310 3.310 1,000 -0.01(-0.30%)
Aug 18, 2004 3.300 3.320 3.280 3.320 10,600 -0.06(-1.78%)
Aug 17, 2004 3.450 3.460 3.330 3.380 22,900 -0.05(-1.46%)
Aug 16, 2004 3.330 3.460 3.330 3.430 4,600 +0.16(+4.89%)
Aug 13, 2004 3.140 3.270 3.140 3.270 3,500 +0.14(+4.47%)
Aug 12, 2004 3.270 3.310 3.080 3.130 24,600 -0.14(-4.28%)
Aug 11, 2004 3.310 3.310 3.180 3.270 6,200 -0.11(-3.25%)
Aug 10, 2004 3.360 3.380 3.340 3.380 1,800 +0.02(+0.60%)
Aug 09, 2004 3.380 3.390 3.270 3.360 6,800 -0.06(-1.75%)
Aug 06, 2004 3.380 3.420 3.380 3.420 4,200 +0.07(+2.09%)
Aug 05, 2004 3.450 3.500 3.350 3.350 7,800 -0.11(-3.18%)
Aug 04, 2004 3.550 3.550 3.450 3.460 3,300 -0.15(-4.16%)
Aug 03, 2004 3.550 3.610 3.550 3.610 5,700 -0.01(-0.28%)
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.