Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.700 3.830 3.550 3.830 4,200 +0.03(+0.79%)
Aug 30, 2004 3.800 3.800 3.800 3.800 2,700 +0.08(+2.15%)
Aug 27, 2004 3.720 3.720 3.720 3.720 300 -0.05(-1.33%)
Aug 26, 2004 3.700 3.770 3.680 3.770 2,400 -0.03(-0.79%)
Aug 25, 2004 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Aug 24, 2004 3.790 3.800 3.790 3.800 2,100 +0.04(+1.06%)
Aug 23, 2004 3.760 3.830 3.760 3.760 2,700 +0.00(+0.00%)
Aug 20, 2004 3.760 3.760 3.760 3.760 100 +0.03(+0.80%)
Aug 19, 2004 3.710 3.730 3.700 3.730 1,300 +0.03(+0.81%)
Aug 18, 2004 3.700 3.700 3.700 3.700 500 -0.05(-1.33%)
Aug 17, 2004 3.700 3.750 3.650 3.750 9,400 +0.00(+0.00%)
Aug 16, 2004 3.840 3.840 3.750 3.750 4,300 -0.08(-2.09%)
Aug 13, 2004 3.850 3.850 3.750 3.830 1,700 -0.02(-0.52%)
Aug 12, 2004 3.850 3.850 3.840 3.850 2,000 -0.03(-0.77%)
Aug 11, 2004 3.900 3.900 3.850 3.880 500 -0.02(-0.51%)
Aug 10, 2004 4.000 4.000 3.900 3.900 3,300 -0.10(-2.50%)
Aug 09, 2004 4.050 4.100 4.000 4.000 2,300 -0.10(-2.44%)
Aug 06, 2004 4.220 4.220 4.000 4.100 10,800 -0.05(-1.20%)
Aug 05, 2004 4.610 4.610 3.990 4.150 42,500 -0.54(-11.51%)
Aug 04, 2004 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Aug 03, 2004 4.700 4.700 4.650 4.690 3,000 -0.06(-1.26%)
Aug 02, 2004 5.000 5.000 4.700 4.750 9,000 -0.20(-4.04%)
Jul 30, 2004 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jul 29, 2004 5.090 5.090 4.850 4.950 11,600 -0.20(-3.88%)
Jul 28, 2004 5.200 5.200 5.000 5.150 5,900 -0.13(-2.46%)
Jul 27, 2004 4.970 5.300 4.970 5.280 25,500 +0.31(+6.24%)
Jul 26, 2004 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Jul 23, 2004 4.800 4.970 4.800 4.970 3,500 +0.22(+4.63%)
Jul 22, 2004 4.700 4.800 4.550 4.750 5,600 +0.00(+0.00%)
Jul 21, 2004 4.900 4.900 4.700 4.750 8,400 -0.10(-2.06%)
Jul 20, 2004 4.700 4.900 4.700 4.850 2,500 +0.15(+3.19%)
Jul 19, 2004 4.750 4.750 4.700 4.700 1,100 -0.05(-1.05%)
Jul 16, 2004 4.950 5.000 4.720 4.750 5,700 -0.05(-1.04%)
Jul 15, 2004 4.810 4.850 4.800 4.800 1,000 -0.01(-0.21%)
Jul 14, 2004 4.890 4.890 4.810 4.810 1,800 +0.00(+0.00%)
Jul 13, 2004 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Jul 12, 2004 4.800 4.810 4.800 4.810 800 -0.04(-0.82%)
Jul 09, 2004 4.850 4.850 4.850 4.850 500 +0.10(+2.11%)
Jul 08, 2004 4.850 4.850 4.750 4.750 7,200 -0.10(-2.06%)
Jul 07, 2004 4.900 4.900 4.750 4.850 3,000 -0.05(-1.02%)
Jul 06, 2004 4.850 4.900 4.850 4.900 1,800 -0.04(-0.81%)
Jul 02, 2004 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Jul 01, 2004 4.940 4.940 4.940 4.940 1,200 +0.04(+0.82%)
Jun 30, 2004 4.900 4.900 4.900 4.900 1,100 +0.00(+0.00%)
Jun 29, 2004 4.900 4.900 4.900 4.900 500 -0.01(-0.20%)
Jun 28, 2004 5.000 5.000 4.910 4.910 2,900 -0.09(-1.80%)
Jun 25, 2004 5.000 5.000 5.000 5.000 1,200 -0.05(-0.99%)
Jun 24, 2004 5.150 5.150 5.050 5.050 1,600 -0.10(-1.94%)
Jun 23, 2004 5.200 5.200 5.100 5.150 3,400 +0.05(+0.98%)
Jun 22, 2004 5.200 5.200 5.100 5.100 3,300 -0.15(-2.86%)
Jun 21, 2004 5.290 5.290 5.250 5.250 1,100 -0.08(-1.50%)
Jun 18, 2004 5.330 5.340 5.330 5.330 700 +0.00(+0.00%)
Jun 17, 2004 5.300 5.340 5.300 5.330 2,300 +0.03(+0.57%)
Jun 16, 2004 5.000 5.350 5.000 5.300 11,200 +0.30(+6.00%)
Jun 15, 2004 4.950 5.090 4.910 5.000 2,400 -0.01(-0.20%)
Jun 14, 2004 5.050 5.050 5.010 5.010 1,400 -0.09(-1.76%)
Jun 10, 2004 5.100 5.100 5.050 5.100 1,500 +0.00(+0.00%)
Jun 09, 2004 4.820 5.100 4.820 5.100 9,200 +0.38(+8.05%)
Jun 08, 2004 4.800 4.830 4.700 4.720 8,000 -0.09(-1.87%)
Jun 07, 2004 4.780 4.900 4.760 4.810 8,400 +0.11(+2.34%)
Jun 04, 2004 4.800 4.800 4.700 4.700 5,600 -0.10(-2.08%)
Jun 03, 2004 4.900 4.950 4.660 4.800 17,800 -0.18(-3.61%)
Jun 02, 2004 5.100 5.100 4.900 4.980 7,600 -0.30(-5.68%)
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.