Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.125 4.147 4.100 4.147 2,200 -0.00(-0.06%)
Aug 30, 2004 4.147 4.195 4.147 4.150 2,800 +0.00(+0.06%)
Aug 27, 2004 4.125 4.147 4.125 4.147 1,000 +0.05(+1.16%)
Aug 26, 2004 4.150 4.150 4.100 4.100 3,400 -0.08(-1.80%)
Aug 25, 2004 4.175 4.175 4.125 4.175 1,800 +0.02(+0.60%)
Aug 24, 2004 4.125 4.150 4.088 4.150 6,600 +0.00(+0.00%)
Aug 23, 2004 4.112 4.150 4.088 4.150 3,800 +0.05(+1.22%)
Aug 20, 2004 4.075 4.100 4.075 4.100 800 +0.05(+1.23%)
Aug 19, 2004 4.088 4.088 4.037 4.050 3,600 -0.01(-0.31%)
Aug 18, 2004 4.138 4.138 4.062 4.062 4,200 -0.05(-1.22%)
Aug 17, 2004 4.125 4.138 4.100 4.112 4,000 +0.01(+0.30%)
Aug 16, 2004 4.053 4.100 4.053 4.100 1,000 +0.07(+1.80%)
Aug 13, 2004 4.025 4.037 4.025 4.027 3,200 +0.00(+0.06%)
Aug 12, 2004 4.000 4.025 4.000 4.025 2,600 +0.05(+1.26%)
Aug 11, 2004 3.850 3.987 3.850 3.975 5,800 +0.11(+2.91%)
Aug 10, 2004 3.850 3.900 3.850 3.862 2,000 +0.04(+1.05%)
Aug 09, 2004 3.712 3.862 3.712 3.822 5,400 +0.13(+3.66%)
Aug 06, 2004 3.688 3.688 3.688 3.688 600 -0.01(-0.27%)
Aug 05, 2004 3.697 3.697 3.697 3.697 0 +0.00(+0.00%)
Aug 04, 2004 3.697 3.697 3.697 3.697 0 +0.00(+0.00%)
Aug 03, 2004 3.697 3.697 3.697 3.697 0 +0.00(+0.00%)
Aug 02, 2004 3.675 3.697 3.675 3.697 3,800 +0.01(+0.27%)
Jul 30, 2004 3.688 3.688 3.688 3.688 0 +0.00(+0.00%)
Jul 29, 2004 3.688 3.688 3.688 3.688 200 +0.01(+0.34%)
Jul 28, 2004 3.675 3.675 3.675 3.675 0 +0.00(+0.00%)
Jul 27, 2004 3.650 3.675 3.650 3.675 27,200 +0.01(+0.34%)
Jul 26, 2004 3.663 3.663 3.650 3.663 22,200 -0.01(-0.34%)
Jul 23, 2004 3.650 3.675 3.650 3.675 1,400 +0.04(+1.10%)
Jul 22, 2004 3.635 3.635 3.635 3.635 0 +0.00(+0.00%)
Jul 21, 2004 3.650 3.660 3.612 3.635 4,600 -0.04(-1.09%)
Jul 20, 2004 3.663 3.675 3.663 3.675 600 +0.04(+1.03%)
Jul 19, 2004 3.650 3.650 3.638 3.638 1,800 -0.05(-1.29%)
Jul 16, 2004 3.685 3.685 3.685 3.685 600 +0.02(+0.61%)
Jul 15, 2004 3.700 3.700 3.663 3.663 1,400 -0.01(-0.34%)
Jul 14, 2004 3.658 3.688 3.658 3.675 6,000 +0.01(+0.41%)
Jul 13, 2004 3.675 3.688 3.652 3.660 8,000 +0.01(+0.27%)
Jul 12, 2004 3.650 3.650 3.650 3.650 200 +0.00(+0.00%)
Jul 09, 2004 3.650 3.650 3.650 3.650 800 -0.02(-0.68%)
Jul 08, 2004 3.675 3.675 3.675 3.675 200 -0.03(-0.81%)
Jul 07, 2004 3.750 3.750 3.675 3.705 2,200 -0.02(-0.54%)
Jul 06, 2004 3.750 3.750 3.663 3.725 12,800 -0.02(-0.67%)
Jul 02, 2004 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 01, 2004 3.788 3.788 3.750 3.750 2,600 -0.01(-0.20%)
Jun 30, 2004 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Jun 29, 2004 3.757 3.757 3.757 3.757 200 +0.01(+0.20%)
Jun 28, 2004 3.750 3.750 3.750 3.750 1,800 +0.00(+0.00%)
Jun 25, 2004 3.752 3.752 3.750 3.750 1,600 +0.00(+0.00%)
Jun 24, 2004 3.750 3.750 3.750 3.750 17,200 -0.02(-0.66%)
Jun 23, 2004 3.750 3.775 3.750 3.775 2,600 +0.02(+0.67%)
Jun 22, 2004 3.748 3.750 3.748 3.750 600 +0.01(+0.33%)
Jun 21, 2004 3.763 3.763 3.737 3.737 2,800 -0.00(-0.07%)
Jun 18, 2004 3.700 3.740 3.700 3.740 1,400 +0.07(+1.77%)
Jun 17, 2004 3.725 3.725 3.675 3.675 6,000 -0.08(-2.00%)
Jun 16, 2004 3.803 3.803 3.750 3.750 4,800 -0.05(-1.38%)
Jun 15, 2004 3.750 3.825 3.750 3.803 5,800 +0.05(+1.40%)
Jun 14, 2004 3.675 3.750 3.675 3.750 2,200 +0.05(+1.35%)
Jun 10, 2004 3.700 3.700 3.700 3.700 800 -0.02(-0.67%)
Jun 09, 2004 3.700 3.725 3.652 3.725 8,600 +0.06(+1.71%)
Jun 08, 2004 3.638 3.663 3.638 3.663 800 +0.05(+1.38%)
Jun 07, 2004 3.612 3.612 3.575 3.612 3,600 -0.06(-1.70%)
Jun 04, 2004 3.675 3.675 3.675 3.675 0 +0.00(+0.00%)
Jun 03, 2004 3.700 3.700 3.675 3.675 600 -0.05(-1.28%)
Jun 02, 2004 3.723 3.723 3.723 3.723 600 +0.00(+0.00%)
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.