Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.862 3.862 3.812 3.812 2,000 -0.06(-1.61%)
Nov 29, 2004 3.850 3.897 3.850 3.875 6,800 +0.02(+0.52%)
Nov 26, 2004 3.855 3.855 3.855 3.855 0 +0.00(+0.00%)
Nov 24, 2004 3.875 3.888 3.855 3.855 2,200 +0.00(+0.06%)
Nov 23, 2004 3.875 3.875 3.853 3.853 4,400 +0.00(+0.00%)
Nov 22, 2004 3.748 3.853 3.748 3.853 5,000 +0.08(+2.12%)
Nov 19, 2004 3.737 3.772 3.725 3.772 95,800 +0.02(+0.60%)
Nov 18, 2004 3.700 3.763 3.700 3.750 7,800 +0.05(+1.28%)
Nov 17, 2004 3.675 3.703 3.663 3.703 28,400 +0.02(+0.41%)
Nov 16, 2004 3.572 3.688 3.572 3.688 12,000 +0.12(+3.22%)
Nov 15, 2004 3.575 3.575 3.502 3.572 6,000 -0.03(-0.76%)
Nov 12, 2004 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 11, 2004 3.625 3.625 3.600 3.600 800 +0.00(+0.00%)
Nov 10, 2004 3.538 3.625 3.538 3.600 3,400 +0.05(+1.41%)
Nov 09, 2004 3.555 3.555 3.550 3.550 5,200 +0.01(+0.42%)
Nov 08, 2004 3.513 3.535 3.513 3.535 2,000 +0.01(+0.28%)
Nov 05, 2004 3.522 3.525 3.522 3.525 2,000 +0.00(+0.14%)
Nov 04, 2004 3.500 3.520 3.500 3.520 2,400 +0.02(+0.57%)
Nov 03, 2004 3.413 3.500 3.390 3.500 4,600 +0.08(+2.34%)
Nov 02, 2004 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Nov 01, 2004 3.375 3.420 3.375 3.420 3,600 +0.04(+1.33%)
Oct 29, 2004 3.375 3.375 3.375 3.375 0 +0.00(+0.00%)
Oct 28, 2004 3.375 3.375 3.375 3.375 0 +0.00(+0.00%)
Oct 27, 2004 3.400 3.400 3.375 3.375 9,000 -0.05(-1.46%)
Oct 26, 2004 3.447 3.462 3.425 3.425 1,600 +0.00(+0.00%)
Oct 25, 2004 3.450 3.450 3.425 3.425 1,800 -0.05(-1.44%)
Oct 22, 2004 3.450 3.475 3.450 3.475 400 +0.02(+0.58%)
Oct 21, 2004 3.455 3.455 3.455 3.455 200 +0.04(+1.02%)
Oct 20, 2004 3.425 3.425 3.400 3.420 1,000 -0.03(-0.87%)
Oct 19, 2004 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 18, 2004 3.413 3.462 3.413 3.450 4,200 +0.06(+1.85%)
Oct 15, 2004 3.388 3.388 3.388 3.388 0 +0.00(+0.00%)
Oct 14, 2004 3.375 3.400 3.375 3.388 1,200 +0.04(+1.12%)
Oct 13, 2004 3.337 3.357 3.333 3.350 6,000 +0.00(+0.00%)
Oct 12, 2004 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 11, 2004 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 08, 2004 3.350 3.350 3.325 3.350 2,200 -0.02(-0.74%)
Oct 07, 2004 3.447 3.447 3.375 3.375 3,800 -0.08(-2.17%)
Oct 06, 2004 3.425 3.450 3.425 3.450 600 +0.03(+0.73%)
Oct 05, 2004 3.425 3.425 3.425 3.425 0 +0.00(+0.00%)
Oct 04, 2004 3.425 3.425 3.425 3.425 400 +0.00(+0.00%)
Oct 01, 2004 3.413 3.425 3.413 3.425 1,600 -0.00(-0.07%)
Sep 30, 2004 3.440 3.440 3.426 3.428 4,600 -0.03(-1.01%)
Sep 29, 2004 3.465 3.487 3.462 3.462 3,600 -0.02(-0.72%)
Sep 28, 2004 3.500 3.500 3.487 3.487 1,400 -0.03(-0.89%)
Sep 27, 2004 3.518 3.555 3.518 3.519 25,000 +0.00(+0.04%)
Sep 24, 2004 3.688 3.690 3.518 3.518 10,000 -0.15(-3.96%)
Sep 23, 2004 3.750 3.950 3.612 3.663 43,400 -0.06(-1.68%)
Sep 22, 2004 3.635 3.725 3.635 3.725 11,000 +0.10(+2.76%)
Sep 21, 2004 3.625 3.650 3.612 3.625 6,800 +0.05(+1.40%)
Sep 20, 2004 3.575 3.575 3.575 3.575 0 +0.00(+0.00%)
Sep 17, 2004 3.540 3.587 3.538 3.575 2,200 +0.01(+0.35%)
Sep 16, 2004 3.518 3.562 3.518 3.562 800 +0.03(+0.92%)
Sep 15, 2004 3.438 3.530 3.438 3.530 17,400 +0.04(+1.22%)
Sep 14, 2004 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Sep 13, 2004 3.450 3.487 3.450 3.487 1,200 +0.03(+0.87%)
Sep 10, 2004 3.475 3.475 3.438 3.458 4,000 -0.04(-1.21%)
Sep 09, 2004 3.538 3.538 3.500 3.500 1,200 -0.01(-0.28%)
Sep 08, 2004 3.500 3.510 3.438 3.510 243,200 +0.01(+0.29%)
Sep 07, 2004 3.550 3.550 3.500 3.500 2,000 -0.05(-1.48%)
Sep 03, 2004 3.558 3.562 3.553 3.553 11,800 -0.01(-0.28%)
Sep 02, 2004 3.562 3.575 3.562 3.562 1,000 +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.