Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 2.400 2.450 2.400 2.450 700 +0.00(+0.00%)
Sep 29, 2004 2.450 2.450 2.450 2.450 200 +0.05(+2.08%)
Sep 28, 2004 2.320 2.400 2.320 2.400 1,000 +0.08(+3.45%)
Sep 27, 2004 2.320 2.320 2.320 2.320 300 -0.01(-0.43%)
Sep 24, 2004 2.330 2.330 2.330 2.330 2,400 +0.00(+0.00%)
Sep 23, 2004 2.330 2.330 2.330 2.330 500 -0.02(-0.85%)
Sep 22, 2004 2.350 2.350 2.350 2.350 300 +0.05(+2.17%)
Sep 21, 2004 2.300 2.300 2.300 2.300 100 -0.10(-4.17%)
Sep 20, 2004 2.400 2.400 2.400 2.400 200 +0.01(+0.42%)
Sep 17, 2004 2.390 2.390 2.390 2.390 1,000 +0.07(+3.02%)
Sep 16, 2004 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Sep 15, 2004 2.320 2.320 2.320 2.320 1,000 -0.05(-2.11%)
Sep 14, 2004 2.390 2.390 2.370 2.370 2,100 +0.02(+0.85%)
Sep 13, 2004 2.350 2.350 2.350 2.350 900 +0.03(+1.29%)
Sep 10, 2004 2.320 2.320 2.320 2.320 0 +0.00(+0.00%)
Sep 09, 2004 2.320 2.320 2.320 2.320 900 -0.02(-0.85%)
Sep 08, 2004 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Sep 07, 2004 2.340 2.340 2.340 2.340 100 -0.05(-2.09%)
Sep 03, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Sep 02, 2004 2.390 2.390 2.390 2.390 200 +0.00(+0.00%)
Sep 01, 2004 2.390 2.390 2.390 2.390 200 +0.00(+0.00%)
Aug 31, 2004 2.340 2.390 2.340 2.390 3,200 +0.04(+1.70%)
Aug 30, 2004 2.240 2.350 2.240 2.350 2,200 +0.17(+7.80%)
Aug 27, 2004 2.180 2.180 2.180 2.180 200 +0.08(+3.81%)
Aug 26, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 25, 2004 2.150 2.150 2.051 2.100 300 +0.00(+0.00%)
Aug 24, 2004 2.100 2.100 2.100 2.100 100 +0.00(+0.00%)
Aug 23, 2004 2.100 2.100 2.100 2.100 200 -0.05(-2.33%)
Aug 20, 2004 2.150 2.230 2.150 2.150 4,000 -0.04(-1.83%)
Aug 19, 2004 2.250 2.250 2.190 2.190 2,200 -0.15(-6.41%)
Aug 18, 2004 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Aug 17, 2004 2.340 2.340 2.340 2.340 300 -0.05(-2.09%)
Aug 16, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Aug 13, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Aug 12, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Aug 11, 2004 2.390 2.390 2.390 2.390 0 +0.00(+0.00%)
Aug 10, 2004 2.310 2.390 2.310 2.390 400 -0.02(-0.83%)
Aug 09, 2004 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Aug 06, 2004 2.450 2.450 2.410 2.410 800 +0.05(+2.12%)
Aug 05, 2004 2.360 2.360 2.360 2.360 5,200 +0.00(+0.00%)
Aug 04, 2004 2.250 2.360 2.250 2.360 1,200 +0.11(+4.82%)
Aug 03, 2004 2.252 2.252 2.252 2.252 100 -0.11(-4.60%)
Aug 02, 2004 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Jul 30, 2004 2.450 2.450 2.360 2.360 900 +0.00(+0.00%)
Jul 29, 2004 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Jul 28, 2004 2.300 2.360 2.250 2.360 900 +0.01(+0.43%)
Jul 27, 2004 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jul 26, 2004 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jul 23, 2004 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jul 22, 2004 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Jul 21, 2004 2.400 2.400 2.350 2.350 900 -0.10(-4.08%)
Jul 20, 2004 2.450 2.450 2.450 2.450 300 +0.00(+0.06%)
Jul 19, 2004 2.449 2.449 2.449 2.449 0 +0.00(+0.00%)
Jul 16, 2004 2.449 2.449 2.449 2.449 0 +0.00(+0.00%)
Jul 15, 2004 2.449 2.449 2.449 2.449 0 +0.00(+0.00%)
Jul 14, 2004 2.449 2.449 2.449 2.449 0 +0.00(+0.00%)
Jul 13, 2004 2.400 2.449 2.400 2.449 300 +0.10(+4.19%)
Jul 12, 2004 2.340 2.350 2.340 2.350 1,000 +0.03(+1.29%)
Jul 09, 2004 2.320 2.320 2.320 2.320 6,200 -0.08(-3.33%)
Jul 08, 2004 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 07, 2004 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 06, 2004 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 02, 2004 2.400 2.400 2.400 2.400 300 +0.05(+2.13%)
Jul 01, 2004 2.300 2.350 2.300 2.350 1,200 +0.03(+1.29%)
Jun 30, 2004 2.370 2.370 2.320 2.320 800 -0.10(-4.13%)
Jun 29, 2004 2.420 2.420 2.420 2.420 1,000 -0.03(-1.22%)
Jun 28, 2004 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jun 25, 2004 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jun 24, 2004 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jun 23, 2004 2.350 2.450 2.350 2.450 3,100 +0.05(+2.08%)
Jun 22, 2004 2.410 2.410 2.400 2.400 1,200 -0.05(-2.04%)
Jun 21, 2004 2.450 2.450 2.450 2.450 200 +0.00(+0.00%)
Jun 18, 2004 2.450 2.450 2.450 2.450 200 +0.00(+0.00%)
Jun 17, 2004 2.400 2.450 2.400 2.450 200 +0.00(+0.00%)
Jun 16, 2004 2.500 2.500 2.450 2.450 1,100 +0.00(+0.00%)
Jun 15, 2004 2.400 2.450 2.400 2.450 400 +0.04(+1.66%)
Jun 14, 2004 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Jun 10, 2004 2.410 2.410 2.410 2.410 100 +0.00(+0.00%)
Jun 09, 2004 2.500 2.500 2.410 2.410 300 -0.04(-1.63%)
Jun 08, 2004 2.480 2.480 2.450 2.450 500 +0.05(+2.08%)
Jun 07, 2004 2.400 2.410 2.400 2.400 500 -0.05(-2.04%)
Jun 04, 2004 2.450 2.450 2.400 2.450 1,500 -0.08(-3.16%)
Jun 03, 2004 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Jun 02, 2004 2.550 2.550 2.500 2.530 1,900 -0.12(-4.53%)
Jun 01, 2004 2.650 2.650 2.650 2.650 100 +0.08(+3.11%)
May 28, 2004 2.600 2.600 2.570 2.570 1,000 +0.05(+1.98%)
May 27, 2004 2.470 2.520 2.470 2.520 2,200 +0.06(+2.44%)
May 26, 2004 2.500 2.500 2.460 2.460 500 +0.01(+0.41%)
May 25, 2004 2.450 2.510 2.450 2.450 1,100 -0.06(-2.39%)
May 24, 2004 2.510 2.510 2.510 2.510 200 -0.05(-1.95%)
May 21, 2004 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
May 20, 2004 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
May 19, 2004 2.560 2.560 2.560 2.560 400 -0.05(-1.92%)
May 18, 2004 2.560 2.690 2.550 2.610 1,100 +0.05(+1.95%)
May 17, 2004 2.560 2.560 2.560 2.560 400 -0.05(-1.92%)
May 14, 2004 2.610 2.610 2.610 2.610 200 -0.05(-1.88%)
May 13, 2004 2.600 2.660 2.600 2.660 400 +0.06(+2.31%)
May 12, 2004 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
May 11, 2004 2.600 2.600 2.600 2.600 300 -0.14(-5.11%)
May 10, 2004 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
May 07, 2004 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
May 06, 2004 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
May 05, 2004 2.700 2.740 2.660 2.740 1,100 -0.04(-1.44%)
May 04, 2004 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
May 03, 2004 2.810 2.810 2.650 2.780 3,500 -0.03(-1.07%)
Apr 30, 2004 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Apr 29, 2004 2.810 2.810 2.810 2.810 800 -0.02(-0.71%)
Apr 28, 2004 2.930 2.930 2.820 2.830 5,800 -0.04(-1.39%)
Apr 27, 2004 2.850 2.870 2.850 2.870 1,400 +0.01(+0.35%)
Apr 26, 2004 2.860 2.860 2.860 2.860 200 -0.01(-0.35%)
Apr 23, 2004 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Apr 22, 2004 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Apr 21, 2004 2.900 2.900 2.870 2.870 3,600 -0.08(-2.71%)
Apr 20, 2004 3.130 3.130 2.950 2.950 3,100 -0.19(-6.05%)
Apr 19, 2004 3.060 3.140 3.060 3.140 1,200 +0.18(+6.08%)
Apr 16, 2004 3.000 3.050 2.960 2.960 2,300 +0.14(+4.96%)
Apr 15, 2004 3.000 3.000 2.820 2.820 2,100 -0.14(-4.73%)
Apr 14, 2004 3.050 3.050 2.950 2.960 2,500 +0.01(+0.34%)
Apr 13, 2004 2.830 2.950 2.810 2.950 4,300 +0.12(+4.24%)
Apr 12, 2004 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Apr 08, 2004 2.830 2.830 2.830 2.830 300 -0.05(-1.74%)
Apr 07, 2004 2.920 2.920 2.880 2.880 1,600 -0.04(-1.37%)
Apr 06, 2004 2.920 2.920 2.920 2.920 100 +0.09(+3.18%)
Apr 05, 2004 2.830 2.830 2.830 2.830 100 -0.09(-3.08%)
Apr 02, 2004 2.900 3.070 2.900 2.920 6,400 +0.12(+4.29%)
Apr 01, 2004 2.930 2.930 2.800 2.800 7,500 -0.25(-8.20%)
Mar 31, 2004 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Mar 30, 2004 3.050 3.050 3.050 3.050 300 +0.05(+1.67%)
Mar 29, 2004 3.000 3.000 3.000 3.000 1,100 -0.10(-3.23%)
Mar 26, 2004 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 25, 2004 3.100 3.100 3.100 3.100 1,200 -0.15(-4.62%)
Mar 24, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 23, 2004 3.270 3.270 3.250 3.250 700 +0.05(+1.56%)
Mar 22, 2004 3.200 3.200 3.200 3.200 300 -0.10(-3.03%)
Mar 19, 2004 3.300 3.300 3.300 3.300 200 +0.09(+2.80%)
Mar 18, 2004 3.210 3.210 3.210 3.210 200 -0.01(-0.31%)
Mar 17, 2004 3.220 3.220 3.220 3.220 300 -0.08(-2.42%)
Mar 16, 2004 3.250 3.300 3.250 3.300 800 -0.05(-1.49%)
Mar 15, 2004 3.400 3.400 3.350 3.350 700 +0.14(+4.36%)
Mar 12, 2004 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Mar 11, 2004 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Mar 10, 2004 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Mar 09, 2004 3.210 3.210 3.210 3.210 1,700 +0.01(+0.31%)
Mar 08, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 05, 2004 3.200 3.200 3.200 3.200 300 -0.10(-3.03%)
Mar 04, 2004 3.300 3.300 3.300 3.300 1,500 +0.05(+1.54%)
Mar 03, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Mar 02, 2004 3.250 3.250 3.250 3.250 1,100 +0.10(+3.17%)
Mar 01, 2004 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 27, 2004 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 26, 2004 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 25, 2004 3.200 3.200 3.150 3.150 3,100 +0.10(+3.28%)
Feb 24, 2004 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Feb 23, 2004 3.210 3.250 3.050 3.050 6,900 -0.25(-7.58%)
Feb 20, 2004 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Feb 19, 2004 3.300 3.300 3.300 3.300 300 +0.05(+1.54%)
Feb 18, 2004 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Feb 17, 2004 3.250 3.430 3.250 3.250 2,800 -0.01(-0.31%)
Feb 13, 2004 3.230 3.260 3.230 3.260 600 +0.06(+1.87%)
Feb 12, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 11, 2004 3.200 3.200 3.200 3.200 800 +0.00(+0.00%)
Feb 10, 2004 3.200 3.200 3.200 3.200 300 +0.00(+0.00%)
Feb 09, 2004 3.200 3.200 3.200 3.200 300 -0.10(-3.03%)
Feb 06, 2004 3.250 3.440 3.250 3.300 3,200 +0.11(+3.45%)
Feb 05, 2004 3.280 3.280 3.190 3.190 2,100 +0.00(+0.00%)
Feb 04, 2004 3.190 3.190 3.190 3.190 600 -0.01(-0.31%)
Feb 03, 2004 3.200 3.200 3.200 3.200 1,300 -0.45(-12.33%)
Feb 02, 2004 3.350 3.650 3.250 3.650 700 +0.45(+14.06%)
Jan 30, 2004 3.180 3.200 3.180 3.200 600 -0.03(-0.93%)
Jan 29, 2004 3.050 3.300 3.050 3.230 5,400 +0.17(+5.56%)
Jan 28, 2004 3.130 3.290 3.050 3.060 3,000 -0.13(-4.08%)
Jan 27, 2004 3.550 3.550 3.030 3.190 12,300 -0.13(-3.92%)
Jan 26, 2004 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Jan 23, 2004 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Jan 22, 2004 3.320 3.320 3.320 3.320 0 +0.00(+0.00%)
Jan 21, 2004 3.320 3.320 3.320 3.320 100 +0.00(+0.00%)
Jan 20, 2004 3.400 3.400 3.320 3.320 1,100 -0.13(-3.77%)
Jan 16, 2004 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 15, 2004 3.450 3.450 3.450 3.450 2,200 +0.00(+0.00%)
Jan 14, 2004 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Jan 13, 2004 3.250 3.490 3.250 3.450 3,000 +0.38(+12.38%)
Jan 12, 2004 3.080 3.080 3.070 3.070 1,200 -0.08(-2.54%)
Jan 09, 2004 3.150 3.150 3.150 3.150 100 -0.12(-3.67%)
Jan 08, 2004 3.250 3.270 3.250 3.270 1,000 +0.07(+2.19%)
Jan 07, 2004 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Jan 06, 2004 3.150 3.200 3.150 3.200 200 +0.15(+4.92%)
Jan 02, 2004 3.080 3.080 3.050 3.050 1,000 +0.00(+0.00%)
Dec 31, 2003 3.100 3.240 3.050 3.050 1,000 +0.05(+1.67%)
Dec 30, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 29, 2003 3.000 3.020 3.000 3.000 5,200 +0.00(+0.00%)
Dec 26, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 24, 2003 3.000 3.000 2.910 3.000 2,600 +0.00(+0.00%)
Dec 23, 2003 3.010 3.010 3.000 3.000 3,000 -0.15(-4.76%)
Dec 22, 2003 3.150 3.150 3.150 3.150 400 -0.10(-3.08%)
Dec 19, 2003 3.350 3.350 3.250 3.250 500 +0.00(+0.00%)
Dec 18, 2003 3.360 3.360 3.250 3.250 1,600 -0.25(-7.14%)
Dec 17, 2003 2.990 3.500 2.990 3.500 5,800 +0.53(+17.85%)
Dec 16, 2003 2.950 2.970 2.950 2.970 600 -0.03(-1.00%)
Dec 15, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 12, 2003 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 11, 2003 2.940 3.000 2.900 3.000 5,600 -0.03(-0.99%)
Dec 10, 2003 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Dec 09, 2003 3.030 3.030 3.030 3.030 100 -0.02(-0.66%)
Dec 08, 2003 3.050 3.050 3.050 3.050 300 -0.10(-3.17%)
Dec 05, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 04, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 03, 2003 3.040 3.150 3.150 3.150 4,500 +0.03(+0.96%)
Dec 02, 2003 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Dec 01, 2003 3.120 3.120 3.120 3.120 0 +0.00(+0.00%)
Nov 28, 2003 3.120 3.120 3.120 3.120 0 +0.02(+0.65%)
Nov 26, 2003 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Nov 25, 2003 3.150 3.150 3.100 3.100 400 -0.10(-3.13%)
Nov 24, 2003 3.100 3.200 3.100 3.200 1,000 +0.18(+5.96%)
Nov 21, 2003 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Nov 20, 2003 3.020 3.020 3.020 3.020 300 +0.12(+4.14%)
Nov 19, 2003 2.900 2.900 2.900 2.900 2,000 -0.22(-7.05%)
Nov 18, 2003 3.100 3.120 3.060 3.120 4,100 +0.02(+0.65%)
Nov 17, 2003 3.100 3.100 3.100 3.100 4,500 -0.21(-6.34%)
Nov 14, 2003 3.310 3.310 3.310 3.310 0 +0.00(+0.00%)
Nov 13, 2003 3.310 3.310 3.310 3.310 0 -0.09(-2.65%)
Nov 12, 2003 3.400 3.400 3.400 3.400 0 -0.01(-0.29%)
Nov 11, 2003 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Nov 10, 2003 3.410 3.410 3.410 3.410 1,500 +0.01(+0.29%)
Nov 07, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 06, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 05, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 04, 2003 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 03, 2003 3.400 3.400 3.400 3.400 0 +0.09(+2.72%)
Oct 31, 2003 3.310 3.310 3.310 3.310 400 -0.09(-2.65%)
Oct 30, 2003 3.400 3.400 3.400 3.400 1,000 -0.10(-2.86%)
Oct 29, 2003 3.510 3.510 3.500 3.500 5,900 -0.01(-0.28%)
Oct 28, 2003 3.510 3.510 3.510 3.510 3,900 +0.00(+0.00%)
Oct 27, 2003 3.520 3.570 3.510 3.510 1,600 +0.00(+0.00%)
Oct 24, 2003 3.510 3.510 3.510 3.510 2,700 -0.01(-0.28%)
Oct 23, 2003 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Oct 22, 2003 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Oct 21, 2003 3.520 3.520 3.520 3.520 0 +0.00(+0.00%)
Oct 20, 2003 3.520 3.520 3.520 3.520 0 +0.02(+0.57%)
Oct 17, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 16, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 15, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 14, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 13, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 10, 2003 3.500 3.500 3.500 3.500 1,700 +0.10(+2.94%)
Oct 09, 2003 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Oct 08, 2003 3.400 3.400 3.400 3.400 4,900 -0.02(-0.58%)
Oct 07, 2003 3.420 3.420 3.420 3.420 1,400 -0.03(-0.87%)
Oct 06, 2003 3.300 3.300 3.300 3.450 2,200 +0.05(+1.47%)
Oct 03, 2003 3.360 3.400 3.360 3.400 600 +0.00(+0.00%)
Oct 02, 2003 3.450 3.450 3.400 3.400 900 -0.19(-5.29%)
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.