Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 2.800 2.820 2.700 2.810 141,700 +0.00(+0.00%)
Aug 30, 2004 2.970 2.970 2.770 2.810 171,100 -0.16(-5.39%)
Aug 27, 2004 2.930 3.080 2.880 2.970 186,100 +0.06(+2.06%)
Aug 26, 2004 2.970 2.980 2.870 2.910 160,500 -0.05(-1.69%)
Aug 25, 2004 2.790 2.970 2.790 2.960 325,200 +0.19(+6.86%)
Aug 24, 2004 2.780 2.860 2.700 2.770 453,300 +0.10(+3.75%)
Aug 23, 2004 2.670 2.770 2.600 2.670 376,700 +0.11(+4.30%)
Aug 20, 2004 2.370 2.620 2.310 2.560 381,300 +0.21(+8.94%)
Aug 19, 2004 2.420 2.420 2.350 2.350 121,400 -0.07(-2.89%)
Aug 18, 2004 2.260 2.430 2.250 2.420 272,100 +0.15(+6.61%)
Aug 17, 2004 2.470 2.520 2.220 2.270 326,100 -0.13(-5.42%)
Aug 16, 2004 2.480 2.480 2.370 2.400 311,500 -0.01(-0.41%)
Aug 13, 2004 2.640 2.680 2.380 2.410 488,000 -0.23(-8.71%)
Aug 12, 2004 2.760 2.760 2.580 2.640 266,300 -0.10(-3.65%)
Aug 11, 2004 2.790 2.790 2.690 2.740 448,900 -0.04(-1.44%)
Aug 10, 2004 2.680 2.790 2.680 2.780 354,800 +0.09(+3.35%)
Aug 09, 2004 2.710 2.790 2.660 2.690 354,600 +0.04(+1.51%)
Aug 06, 2004 2.700 2.800 2.580 2.650 542,800 +0.00(+0.00%)
Aug 05, 2004 2.710 2.870 2.640 2.650 525,100 -0.11(-3.99%)
Aug 04, 2004 3.030 3.084 2.660 2.760 852,300 -0.22(-7.38%)
Aug 03, 2004 3.290 3.400 2.940 2.980 970,900 -0.40(-11.83%)
Aug 02, 2004 3.880 3.900 3.360 3.380 696,700 -0.59(-14.86%)
Jul 30, 2004 4.030 4.080 3.930 3.970 163,200 +0.01(+0.25%)
Jul 29, 2004 4.070 4.170 3.890 3.960 268,200 +0.00(+0.00%)
Jul 28, 2004 3.870 4.010 3.710 3.960 406,600 +0.21(+5.60%)
Jul 27, 2004 3.370 3.750 3.370 3.750 245,800 +0.27(+7.76%)
Jul 26, 2004 3.570 3.710 3.450 3.480 267,000 -0.07(-1.97%)
Jul 23, 2004 3.550 3.620 3.440 3.550 552,800 -0.03(-0.84%)
Jul 22, 2004 3.760 3.850 3.550 3.580 264,500 -0.17(-4.53%)
Jul 21, 2004 3.990 3.990 3.690 3.750 331,900 -0.27(-6.72%)
Jul 20, 2004 3.890 4.060 3.800 4.020 212,200 +0.15(+3.88%)
Jul 19, 2004 4.070 4.090 3.790 3.870 419,600 -0.16(-3.97%)
Jul 16, 2004 4.050 4.210 3.920 4.030 483,700 -0.13(-3.12%)
Jul 15, 2004 4.210 4.350 4.100 4.160 159,600 -0.11(-2.58%)
Jul 14, 2004 4.450 4.500 4.190 4.270 319,400 -0.21(-4.69%)
Jul 13, 2004 4.550 4.590 4.410 4.480 124,700 -0.07(-1.54%)
Jul 12, 2004 4.540 4.570 4.400 4.550 147,500 -0.01(-0.22%)
Jul 09, 2004 4.510 4.630 4.440 4.560 136,000 +0.03(+0.66%)
Jul 08, 2004 4.520 4.670 4.350 4.530 339,900 -0.06(-1.31%)
Jul 07, 2004 4.620 4.770 4.460 4.590 282,700 -0.05(-1.08%)
Jul 06, 2004 4.880 4.930 4.600 4.640 205,200 -0.30(-6.07%)
Jul 02, 2004 4.950 4.950 4.780 4.940 181,600 -0.01(-0.20%)
Jul 01, 2004 4.880 4.980 4.700 4.950 294,800 +0.08(+1.64%)
Jun 30, 2004 4.790 4.870 4.650 4.870 329,400 +0.13(+2.74%)
Jun 29, 2004 4.650 4.820 4.650 4.740 177,900 +0.04(+0.85%)
Jun 28, 2004 4.830 4.880 4.580 4.700 226,300 -0.02(-0.42%)
Jun 25, 2004 4.660 4.765 4.570 4.720 254,100 +0.06(+1.29%)
Jun 24, 2004 4.740 4.770 4.570 4.660 331,400 +0.05(+1.08%)
Jun 23, 2004 4.490 4.680 4.440 4.610 605,700 +0.09(+1.99%)
Jun 22, 2004 4.500 4.580 4.310 4.520 611,000 +0.00(+0.00%)
Jun 21, 2004 4.640 4.670 4.480 4.520 590,100 -0.12(-2.59%)
Jun 18, 2004 4.670 4.730 4.530 4.640 660,000 -0.10(-2.11%)
Jun 17, 2004 4.900 4.940 4.710 4.740 250,800 -0.15(-3.07%)
Jun 16, 2004 4.970 4.975 4.830 4.890 363,200 -0.05(-1.01%)
Jun 15, 2004 4.900 5.050 4.850 4.940 348,600 +0.00(+0.00%)
Jun 14, 2004 5.020 5.050 4.750 4.940 542,300 -0.22(-4.26%)
Jun 10, 2004 5.500 5.500 5.060 5.160 616,400 -0.28(-5.15%)
Jun 09, 2004 5.550 5.570 5.170 5.440 703,200 -0.12(-2.16%)
Jun 08, 2004 5.720 5.780 5.540 5.560 703,400 -0.13(-2.28%)
Jun 07, 2004 6.110 6.140 5.500 5.690 693,000 -0.31(-5.17%)
Jun 04, 2004 6.000 6.110 5.950 6.000 385,700 +0.06(+1.01%)
Jun 03, 2004 6.240 6.240 5.850 5.940 453,300 -0.26(-4.19%)
Jun 02, 2004 6.020 6.240 5.920 6.200 379,200 +0.14(+2.31%)
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.