Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.014 4.209 3.984 4.186 48,824 +0.17(+4.29%)
Oct 28, 2004 4.516 4.516 3.891 4.014 488,247 -0.71(-14.97%)
Oct 27, 2004 4.803 4.911 4.721 4.721 173,816 -0.02(-0.43%)
Oct 26, 2004 4.608 4.905 4.608 4.741 150,380 +0.13(+2.89%)
Oct 25, 2004 4.367 4.608 4.367 4.608 158,192 +0.20(+4.55%)
Oct 22, 2004 4.199 4.596 4.199 4.408 195,299 +0.28(+6.80%)
Oct 21, 2004 4.076 4.137 4.076 4.127 70,307 +0.05(+1.26%)
Oct 20, 2004 3.810 4.076 3.810 4.076 249,982 +0.20(+5.07%)
Oct 19, 2004 3.871 3.953 3.728 3.879 103,508 -0.07(-1.87%)
Oct 18, 2004 4.096 4.125 3.861 3.953 167,957 -0.01(-0.26%)
Oct 15, 2004 3.963 3.963 3.861 3.963 66,401 -0.04(-1.02%)
Oct 14, 2004 3.891 4.023 3.789 4.004 140,615 +0.08(+2.09%)
Oct 13, 2004 3.943 3.953 3.850 3.922 343,726 +0.01(+0.16%)
Oct 12, 2004 3.941 4.004 3.894 3.916 74,213 +0.00(+0.10%)
Oct 11, 2004 3.850 3.963 3.850 3.912 103,508 +0.08(+2.14%)
Oct 08, 2004 3.930 3.930 3.687 3.830 93,743 -0.10(-2.50%)
Oct 07, 2004 3.891 3.982 3.891 3.928 82,025 +0.05(+1.21%)
Oct 06, 2004 3.635 3.881 3.635 3.881 93,743 +0.26(+7.06%)
Oct 05, 2004 3.646 3.738 3.584 3.625 56,636 +0.01(+0.28%)
Oct 04, 2004 3.656 3.656 3.615 3.615 3,905 -0.01(-0.28%)
Oct 01, 2004 3.562 3.625 3.562 3.625 17,576 +0.10(+2.91%)
Sep 30, 2004 3.523 3.523 3.523 3.523 3,905 -0.00(-0.06%)
Sep 29, 2004 3.605 3.605 3.502 3.525 39,059 -0.12(-3.31%)
Sep 28, 2004 3.533 3.646 3.531 3.646 23,435 +0.16(+4.71%)
Sep 27, 2004 3.502 3.523 3.482 3.482 42,965 +0.00(+0.00%)
Sep 24, 2004 3.379 3.482 3.379 3.482 74,213 +0.13(+3.98%)
Sep 23, 2004 3.349 3.349 3.349 3.349 0 +0.00(+0.00%)
Sep 22, 2004 3.281 3.367 3.281 3.349 68,354 +0.06(+1.81%)
Sep 21, 2004 3.318 3.318 3.289 3.289 273,418 -0.03(-0.86%)
Sep 20, 2004 3.349 3.349 3.281 3.318 27,341 +0.04(+1.25%)
Sep 17, 2004 3.175 3.277 3.175 3.277 42,965 +0.07(+2.17%)
Sep 16, 2004 3.164 3.207 3.164 3.207 41,012 +0.01(+0.38%)
Sep 15, 2004 3.195 3.195 3.195 3.195 3,905 +0.02(+0.65%)
Sep 14, 2004 3.103 3.175 3.103 3.175 54,683 -0.05(-1.59%)
Sep 13, 2004 3.236 3.236 3.103 3.226 82,025 -0.05(-1.56%)
Sep 10, 2004 3.277 3.279 3.277 3.277 31,247 -0.04(-1.23%)
Sep 09, 2004 3.246 3.318 3.246 3.318 11,717 +0.08(+2.53%)
Sep 08, 2004 3.236 3.236 3.236 3.236 3,905 -0.04(-1.25%)
Sep 07, 2004 3.175 3.277 3.175 3.277 29,294 +0.10(+3.23%)
Sep 03, 2004 3.105 3.216 3.105 3.175 70,307 +0.02(+0.58%)
Sep 02, 2004 3.154 3.226 3.154 3.156 19,529 +0.04(+1.38%)
Sep 01, 2004 3.113 3.113 3.113 3.113 7,811 +0.00(+0.00%)
Aug 31, 2004 3.023 3.121 3.023 3.113 109,367 -0.06(-2.00%)
Aug 30, 2004 3.226 3.226 3.175 3.177 21,482 -0.01(-0.26%)
Aug 27, 2004 3.226 3.226 3.179 3.185 23,435 -0.05(-1.52%)
Aug 26, 2004 3.255 3.255 3.234 3.234 74,213 -0.00(-0.06%)
Aug 25, 2004 3.277 3.277 3.236 3.236 9,764 -0.04(-1.19%)
Aug 24, 2004 3.277 3.277 3.246 3.275 17,576 -0.00(-0.06%)
Aug 23, 2004 3.248 3.318 3.240 3.277 82,025 +0.03(+0.88%)
Aug 20, 2004 3.248 3.277 3.248 3.248 25,388 -0.00(-0.06%)
Aug 19, 2004 3.287 3.287 3.250 3.250 25,388 +1.58(+94.96%)
Aug 17, 2004 1.667 1.667 1.667 1.667 488 -0.00(-0.12%)
Aug 16, 2004 1.664 1.685 1.664 1.669 4,882 +0.03(+1.56%)
Aug 13, 2004 1.644 1.644 1.644 1.644 976 +0.02(+0.94%)
Aug 12, 2004 1.587 1.628 1.587 1.628 15,623 -0.01(-0.62%)
Aug 11, 2004 1.695 1.695 1.639 1.639 10,253 -0.03(-1.84%)
Aug 10, 2004 1.592 1.669 1.577 1.669 11,229 +0.06(+3.82%)
Aug 09, 2004 1.613 1.613 1.557 1.608 16,112 -0.03(-1.57%)
Aug 06, 2004 1.685 1.685 1.633 1.633 6,347 -0.03(-1.85%)
Aug 05, 2004 1.664 1.664 1.664 1.664 488 +0.02(+0.93%)
Aug 04, 2004 1.659 1.697 1.649 1.649 6,835 +0.01(+0.50%)
Aug 03, 2004 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
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.