Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 2.320 2.320 2.133 2.203 20,393,100 -0.14(-5.86%)
Sep 29, 2004 2.299 2.386 2.249 2.340 10,157,700 -0.00(-0.06%)
Sep 28, 2004 2.326 2.364 2.274 2.341 7,802,900 +0.01(+0.31%)
Sep 27, 2004 2.356 2.371 2.293 2.334 7,326,900 -0.04(-1.86%)
Sep 24, 2004 2.426 2.450 2.371 2.379 14,012,600 -0.02(-0.89%)
Sep 23, 2004 2.410 2.459 2.357 2.400 5,261,900 -0.01(-0.30%)
Sep 22, 2004 2.520 2.530 2.380 2.407 8,579,200 -0.09(-3.77%)
Sep 21, 2004 2.574 2.586 2.476 2.501 9,396,800 -0.04(-1.41%)
Sep 20, 2004 2.471 2.571 2.417 2.537 16,702,000 +0.11(+4.53%)
Sep 17, 2004 2.456 2.507 2.393 2.427 13,881,700 -0.01(-0.59%)
Sep 16, 2004 2.309 2.536 2.284 2.441 24,628,100 +0.17(+7.48%)
Sep 15, 2004 2.341 2.397 2.257 2.271 13,435,100 -0.06(-2.57%)
Sep 14, 2004 2.293 2.336 2.214 2.331 11,990,300 +0.07(+3.16%)
Sep 13, 2004 2.157 2.279 2.153 2.260 12,112,100 +0.13(+5.89%)
Sep 10, 2004 2.164 2.203 2.124 2.134 10,673,600 -0.02(-0.93%)
Sep 09, 2004 2.143 2.206 2.143 2.154 6,567,400 +0.00(+0.07%)
Sep 08, 2004 2.221 2.234 2.124 2.153 14,307,300 -0.05(-2.21%)
Sep 07, 2004 2.394 2.454 2.166 2.201 92,884,400 +0.15(+7.31%)
Sep 03, 2004 2.127 2.143 2.029 2.051 14,432,600 -0.07(-3.30%)
Sep 02, 2004 2.014 2.157 1.983 2.121 15,358,000 +0.08(+4.06%)
Sep 01, 2004 2.001 2.074 1.986 2.039 12,442,500 +0.05(+2.29%)
Aug 31, 2004 2.056 2.086 1.979 1.993 9,816,100 -0.07(-3.46%)
Aug 30, 2004 2.157 2.157 2.007 2.064 8,482,600 -0.10(-4.62%)
Aug 27, 2004 2.196 2.196 2.151 2.164 2,498,300 -0.01(-0.59%)
Aug 26, 2004 2.229 2.241 2.111 2.177 6,768,300 -0.06(-2.74%)
Aug 25, 2004 2.221 2.279 2.180 2.239 7,522,900 +0.03(+1.36%)
Aug 24, 2004 2.276 2.303 2.179 2.209 7,219,800 -0.06(-2.83%)
Aug 23, 2004 2.310 2.321 2.236 2.273 5,950,700 +0.01(+0.44%)
Aug 20, 2004 2.264 2.286 2.221 2.263 7,658,000 -0.00(-0.06%)
Aug 19, 2004 2.274 2.307 2.200 2.264 5,968,900 +0.02(+0.70%)
Aug 18, 2004 2.241 2.279 2.193 2.249 11,515,000 +0.02(+1.09%)
Aug 17, 2004 2.244 2.379 2.211 2.224 9,686,600 +0.03(+1.24%)
Aug 16, 2004 2.126 2.226 2.101 2.197 8,034,600 +0.06(+2.67%)
Aug 13, 2004 2.186 2.207 2.094 2.140 15,285,900 -0.06(-2.60%)
Aug 12, 2004 2.270 2.284 2.186 2.197 13,948,900 -0.10(-4.53%)
Aug 11, 2004 2.334 2.406 2.266 2.301 18,865,700 -0.15(-6.01%)
Aug 10, 2004 2.390 2.513 2.346 2.449 18,316,200 +0.10(+4.38%)
Aug 09, 2004 2.376 2.454 2.224 2.346 21,903,700 -0.07(-2.90%)
Aug 06, 2004 2.376 2.464 2.180 2.416 35,904,400 -0.03(-1.11%)
Aug 05, 2004 2.511 2.576 2.420 2.443 21,088,200 -0.06(-2.45%)
Aug 04, 2004 2.717 2.730 2.433 2.504 36,989,400 -0.25(-8.94%)
Aug 03, 2004 2.893 2.896 2.750 2.750 7,211,400 -0.13(-4.51%)
Aug 02, 2004 2.834 2.914 2.796 2.880 10,023,300 -0.05(-1.66%)
Jul 30, 2004 2.870 2.957 2.867 2.929 5,052,600 +0.03(+0.99%)
Jul 29, 2004 2.920 2.957 2.823 2.900 7,384,300 +0.01(+0.35%)
Jul 28, 2004 2.933 2.934 2.751 2.890 10,969,700 -0.02(-0.64%)
Jul 27, 2004 2.743 2.927 2.734 2.909 14,306,600 +0.19(+6.82%)
Jul 26, 2004 2.881 2.890 2.643 2.723 19,456,500 -0.17(-5.97%)
Jul 23, 2004 2.877 2.929 2.836 2.896 14,596,400 +0.00(+0.15%)
Jul 22, 2004 2.819 2.939 2.801 2.891 17,721,900 +0.03(+1.20%)
Jul 21, 2004 3.057 3.071 2.846 2.857 18,486,300 -0.22(-7.24%)
Jul 20, 2004 2.959 3.170 2.886 3.080 36,603,000 +0.20(+6.89%)
Jul 19, 2004 3.128 3.160 2.844 2.881 84,049,700 -0.41(-12.38%)
Jul 16, 2004 3.836 3.871 3.266 3.289 183,851,500 -1.26(-27.70%)
Jul 13, 2004 4.676 4.761 4.537 4.549 10,507,700 -0.11(-2.27%)
Jul 12, 2004 4.761 4.777 4.573 4.654 7,228,900 -0.12(-2.54%)
Jul 09, 2004 4.620 4.776 4.614 4.776 6,635,300 +0.22(+4.76%)
Jul 08, 2004 4.641 4.771 4.539 4.559 15,152,900 -0.21(-4.32%)
Jul 07, 2004 4.800 4.981 4.679 4.764 13,267,100 -0.02(-0.51%)
Jul 06, 2004 4.511 4.850 4.489 4.789 15,731,800 +0.17(+3.74%)
Jul 02, 2004 4.957 4.970 4.557 4.616 33,605,600 -0.52(-10.13%)
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.