Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.373 4.408 4.349 4.393 15,928,898 -0.00(-0.09%)
Sep 29, 2004 4.309 4.398 4.288 4.397 12,255,545 +0.09(+2.06%)
Sep 28, 2004 4.313 4.321 4.283 4.308 10,517,170 +0.02(+0.45%)
Sep 27, 2004 4.335 4.350 4.270 4.289 22,723,566 -0.06(-1.47%)
Sep 24, 2004 4.326 4.401 4.286 4.353 13,834,052 +0.04(+0.83%)
Sep 23, 2004 4.325 4.366 4.317 4.317 10,252,275 -0.01(-0.22%)
Sep 22, 2004 4.388 4.389 4.272 4.327 20,142,388 -0.09(-2.10%)
Sep 21, 2004 4.402 4.441 4.368 4.419 11,601,585 +0.01(+0.29%)
Sep 20, 2004 4.429 4.443 4.365 4.407 10,559,595 -0.04(-0.98%)
Sep 17, 2004 4.429 4.474 4.414 4.450 11,397,223 +0.04(+0.94%)
Sep 16, 2004 4.409 4.420 4.381 4.409 6,714,992 +0.02(+0.44%)
Sep 15, 2004 4.467 4.470 4.376 4.389 13,052,818 -0.05(-1.20%)
Sep 14, 2004 4.361 4.443 4.343 4.443 13,500,864 +0.09(+2.09%)
Sep 13, 2004 4.345 4.372 4.313 4.352 16,682,194 +0.02(+0.38%)
Sep 10, 2004 4.311 4.342 4.283 4.335 7,868,217 +0.02(+0.54%)
Sep 09, 2004 4.303 4.331 4.265 4.312 11,798,187 +0.03(+0.68%)
Sep 08, 2004 4.263 4.330 4.262 4.283 11,005,054 -0.01(-0.14%)
Sep 07, 2004 4.318 4.333 4.255 4.289 13,523,111 +0.00(+0.05%)
Sep 03, 2004 4.301 4.338 4.267 4.287 12,681,861 -0.00(-0.09%)
Sep 02, 2004 4.190 4.301 4.188 4.291 13,188,370 +0.11(+2.71%)
Sep 01, 2004 4.160 4.194 4.135 4.178 14,049,797 -0.00(-0.02%)
Aug 31, 2004 4.151 4.180 4.122 4.179 14,187,936 +0.05(+1.12%)
Aug 30, 2004 4.124 4.194 4.109 4.132 15,948,558 +0.02(+0.45%)
Aug 27, 2004 4.165 4.203 4.109 4.114 24,050,628 -0.05(-1.16%)
Aug 26, 2004 4.207 4.233 4.064 4.162 72,764,976 -0.29(-6.45%)
Aug 25, 2004 4.394 4.452 4.349 4.449 14,947,958 +0.04(+0.83%)
Aug 24, 2004 4.356 4.422 4.349 4.413 13,503,451 +0.06(+1.49%)
Aug 23, 2004 4.375 4.378 4.324 4.348 12,944,687 -0.00(-0.11%)
Aug 20, 2004 4.326 4.362 4.301 4.353 10,423,008 +0.04(+0.87%)
Aug 19, 2004 4.298 4.362 4.296 4.315 17,922,856 +0.02(+0.36%)
Aug 18, 2004 4.227 4.301 4.204 4.300 15,470,505 +0.08(+1.81%)
Aug 17, 2004 4.231 4.287 4.204 4.223 12,265,376 +0.01(+0.28%)
Aug 16, 2004 4.141 4.270 4.111 4.212 15,274,420 +0.04(+0.90%)
Aug 13, 2004 4.229 4.259 4.160 4.174 16,091,353 -0.05(-1.23%)
Aug 12, 2004 4.292 4.315 4.209 4.226 18,670,460 -0.08(-1.95%)
Aug 11, 2004 4.320 4.339 4.294 4.310 12,483,190 -0.05(-1.06%)
Aug 10, 2004 4.278 4.358 4.272 4.357 15,524,312 +0.11(+2.55%)
Aug 09, 2004 4.226 4.297 4.226 4.248 13,834,570 +0.03(+0.64%)
Aug 06, 2004 4.351 4.363 4.208 4.221 28,450,890 -0.16(-3.55%)
Aug 05, 2004 4.397 4.464 4.361 4.377 13,634,863 -0.01(-0.31%)
Aug 04, 2004 4.417 4.447 4.361 4.390 20,725,986 -0.04(-0.92%)
Aug 03, 2004 4.465 4.515 4.407 4.431 22,237,752 -0.06(-1.33%)
Aug 02, 2004 4.528 4.555 4.461 4.491 20,959,838 -0.05(-1.11%)
Jul 30, 2004 4.561 4.594 4.522 4.541 14,623,564 -0.05(-1.14%)
Jul 29, 2004 4.674 4.677 4.495 4.593 21,098,494 -0.03(-0.73%)
Jul 28, 2004 4.594 4.648 4.542 4.627 18,076,516 +0.01(+0.23%)
Jul 27, 2004 4.547 4.640 4.526 4.617 17,576,216 +0.10(+2.23%)
Jul 26, 2004 4.576 4.602 4.475 4.516 17,556,038 -0.03(-0.70%)
Jul 23, 2004 4.615 4.619 4.518 4.548 18,416,430 -0.07(-1.47%)
Jul 22, 2004 4.494 4.626 4.422 4.616 31,539,612 +0.20(+4.65%)
Jul 21, 2004 4.487 4.499 4.389 4.411 22,864,808 -0.08(-1.70%)
Jul 20, 2004 4.509 4.515 4.428 4.487 24,442,798 -0.01(-0.30%)
Jul 19, 2004 4.492 4.559 4.470 4.501 23,140,568 +0.04(+0.87%)
Jul 16, 2004 4.484 4.489 4.427 4.462 21,032,270 +0.01(+0.33%)
Jul 15, 2004 4.448 4.463 4.407 4.447 15,532,072 +0.01(+0.13%)
Jul 14, 2004 4.426 4.504 4.414 4.442 20,039,432 +0.02(+0.35%)
Jul 13, 2004 4.421 4.444 4.396 4.426 10,432,838 +0.02(+0.42%)
Jul 12, 2004 4.416 4.443 4.361 4.408 11,953,399 -0.00(-0.11%)
Jul 09, 2004 4.387 4.434 4.359 4.413 13,197,165 +0.05(+1.13%)
Jul 08, 2004 4.477 4.480 4.357 4.363 16,271,399 -0.10(-2.15%)
Jul 07, 2004 4.409 4.471 4.398 4.459 18,187,234 +0.07(+1.61%)
Jul 06, 2004 4.428 4.483 4.385 4.389 18,549,396 -0.01(-0.29%)
Jul 02, 2004 4.337 4.427 4.311 4.401 20,644,240 +0.09(+2.06%)
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.