Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.113 3.176 3.113 3.173 61,498,720 +0.03(+0.92%)
Oct 28, 2004 3.111 3.156 3.108 3.144 46,846,028 +0.01(+0.22%)
Oct 27, 2004 3.043 3.156 3.038 3.137 68,711,552 +0.10(+3.30%)
Oct 26, 2004 3.060 3.076 2.991 3.037 76,489,024 -0.01(-0.28%)
Oct 25, 2004 3.009 3.067 3.006 3.045 41,942,388 -0.01(-0.17%)
Oct 22, 2004 3.099 3.122 3.048 3.050 47,410,092 -0.07(-2.29%)
Oct 21, 2004 3.093 3.144 3.082 3.122 44,244,520 +0.02(+0.71%)
Oct 20, 2004 3.077 3.104 3.055 3.099 57,143,264 -0.00(-0.05%)
Oct 19, 2004 3.113 3.144 3.094 3.101 59,271,292 -0.00(-0.05%)
Oct 18, 2004 3.094 3.116 3.069 3.103 70,731,944 +0.01(+0.22%)
Oct 15, 2004 3.125 3.150 3.094 3.096 58,823,100 -0.03(-0.92%)
Oct 14, 2004 3.130 3.188 3.096 3.125 69,590,288 -0.09(-2.75%)
Oct 13, 2004 3.188 3.229 3.171 3.213 66,335,900 +0.06(+2.00%)
Oct 12, 2004 3.137 3.178 3.094 3.150 49,888,676 -0.02(-0.59%)
Oct 11, 2004 3.142 3.184 3.125 3.169 30,161,770 +0.01(+0.43%)
Oct 08, 2004 3.218 3.230 3.125 3.156 52,151,984 -0.08(-2.47%)
Oct 07, 2004 3.230 3.256 3.208 3.235 47,043,656 -0.03(-0.78%)
Oct 06, 2004 3.213 3.263 3.203 3.261 40,164,916 +0.03(+1.05%)
Oct 05, 2004 3.176 3.232 3.167 3.227 63,634,984 -0.01(-0.42%)
Oct 04, 2004 3.251 3.307 3.232 3.241 57,405,592 -0.01(-0.31%)
Oct 01, 2004 3.207 3.285 3.207 3.251 50,338,044 +0.06(+1.97%)
Sep 30, 2004 3.149 3.230 3.145 3.188 64,524,308 +0.04(+1.24%)
Sep 29, 2004 3.101 3.149 3.079 3.149 50,103,948 +0.05(+1.54%)
Sep 28, 2004 3.122 3.139 3.074 3.101 53,580,080 -0.03(-0.87%)
Sep 27, 2004 3.120 3.161 3.103 3.128 58,659,588 -0.03(-0.97%)
Sep 24, 2004 3.203 3.218 3.150 3.159 67,816,344 -0.04(-1.38%)
Sep 23, 2004 3.169 3.227 3.169 3.203 53,229,528 +0.04(+1.18%)
Sep 22, 2004 3.166 3.195 3.162 3.166 56,597,432 -0.01(-0.43%)
Sep 21, 2004 3.154 3.191 3.150 3.179 52,663,112 +0.05(+1.58%)
Sep 20, 2004 3.084 3.178 3.084 3.130 64,270,804 +0.05(+1.66%)
Sep 17, 2004 3.104 3.111 3.069 3.079 72,755,272 -0.02(-0.60%)
Sep 16, 2004 3.096 3.122 3.094 3.098 39,714,372 -0.01(-0.33%)
Sep 15, 2004 3.130 3.135 3.081 3.108 57,452,644 -0.02(-0.65%)
Sep 14, 2004 3.139 3.154 3.128 3.128 58,819,572 -0.04(-1.13%)
Sep 13, 2004 3.122 3.186 3.113 3.164 54,960,536 +0.05(+1.75%)
Sep 10, 2004 3.081 3.139 3.081 3.110 43,171,680 +0.03(+0.94%)
Sep 09, 2004 3.048 3.118 3.043 3.081 55,515,188 +0.03(+1.00%)
Sep 08, 2004 3.028 3.065 3.028 3.050 62,278,056 -0.01(-0.28%)
Sep 07, 2004 3.026 3.062 3.026 3.059 49,198,744 +0.05(+1.64%)
Sep 03, 2004 3.018 3.026 2.989 3.009 74,602,744 -0.05(-1.78%)
Sep 02, 2004 3.038 3.067 3.026 3.064 35,907,096 +0.02(+0.56%)
Sep 01, 2004 3.035 3.055 3.018 3.047 47,693,596 +0.01(+0.17%)
Aug 31, 2004 3.038 3.050 3.002 3.042 42,053,556 -0.01(-0.17%)
Aug 30, 2004 3.081 3.104 3.042 3.047 50,710,948 -0.06(-1.86%)
Aug 27, 2004 3.093 3.118 3.093 3.104 36,392,340 +0.01(+0.38%)
Aug 26, 2004 3.072 3.111 3.072 3.093 42,059,436 +0.02(+0.50%)
Aug 25, 2004 3.016 3.098 3.009 3.077 65,210,124 +0.07(+2.38%)
Aug 24, 2004 3.040 3.067 2.985 3.006 72,357,664 -0.03(-1.12%)
Aug 23, 2004 3.009 3.091 3.009 3.040 56,724,480 -0.04(-1.27%)
Aug 20, 2004 3.011 3.086 3.009 3.079 80,533,928 +0.07(+2.26%)
Aug 19, 2004 2.977 3.042 2.975 3.011 78,222,976 +0.03(+1.03%)
Aug 18, 2004 2.844 3.028 2.844 2.980 100,881,952 +0.11(+3.73%)
Aug 17, 2004 2.873 2.899 2.858 2.873 82,767,240 +0.00(+0.00%)
Aug 16, 2004 2.810 2.875 2.807 2.873 108,367,104 +0.07(+2.42%)
Aug 13, 2004 2.878 2.880 2.785 2.805 160,713,184 -0.08(-2.65%)
Aug 12, 2004 2.909 2.909 2.734 2.882 476,323,616 -0.44(-13.17%)
Aug 11, 2004 3.390 3.390 3.254 3.319 63,946,132 -0.07(-2.16%)
Aug 10, 2004 3.407 3.434 3.370 3.392 39,285,588 +0.01(+0.35%)
Aug 09, 2004 3.368 3.417 3.366 3.380 35,287,156 -0.00(-0.10%)
Aug 06, 2004 3.446 3.446 3.361 3.383 53,374,808 -0.10(-2.93%)
Aug 05, 2004 3.487 3.514 3.468 3.485 54,964,064 +0.01(+0.29%)
Aug 04, 2004 3.417 3.494 3.416 3.475 41,098,940 +0.03(+0.94%)
Aug 03, 2004 3.450 3.456 3.428 3.443 43,687,512 -0.02(-0.59%)
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.