Tsakos Energy Navigation Ltd (NY: TNP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	39.97	40.24	39.31	40.10	61,541	+0.38(+0.96%)
May 27, 2004	40.24	40.35	39.15	39.72	81,810	-0.48(-1.19%)
May 26, 2004	39.90	40.31	39.90	40.20	85,115	+0.16(+0.41%)
May 25, 2004	39.22	40.17	38.85	40.03	260,779	+0.83(+2.12%)
May 24, 2004	39.11	39.23	39.01	39.20	205,921	+0.82(+2.13%)
May 21, 2004	38.77	38.78	37.81	38.39	143,498	-0.16(-0.42%)
May 20, 2004	39.42	39.42	36.30	38.55	352,871	-0.79(-2.01%)
May 19, 2004	39.15	39.69	39.01	39.34	315,784	+0.19(+0.49%)
May 18, 2004	39.35	39.49	38.28	39.15	1,316,603	-2.45(-5.89%)
May 17, 2004	41.80	42.89	41.19	41.60	2,433,747	-0.57(-1.36%)
May 14, 2004	41.46	42.36	41.35	42.17	319,530	+0.95(+2.31%)
May 13, 2004	39.35	41.37	39.35	41.22	365,796	+2.53(+6.55%)
May 12, 2004	38.69	39.11	36.14	38.69	251,526	+2.64(+7.33%)
May 11, 2004	36.77	36.77	35.68	36.04	268,564	+2.27(+6.73%)
May 10, 2004	34.21	34.29	32.68	33.77	294,267	-0.42(-1.23%)
May 07, 2004	35.06	35.62	34.18	34.19	89,227	-1.35(-3.79%)
May 06, 2004	35.95	35.95	35.40	35.54	123,009	-0.44(-1.21%)
May 05, 2004	35.54	36.08	35.16	35.98	114,416	+0.57(+1.62%)
May 04, 2004	34.16	36.08	34.16	35.40	212,383	+1.42(+4.17%)
May 03, 2004	32.69	34.56	32.48	33.99	210,107	+0.95(+2.89%)
Apr 30, 2004	34.11	35.13	31.80	33.03	291,550	-1.82(-5.23%)
Apr 29, 2004	36.49	37.23	32.07	34.86	533,309	-1.63(-4.48%)
Apr 28, 2004	40.39	40.39	36.08	36.49	255,418	-3.88(-9.61%)
Apr 27, 2004	40.48	40.99	40.18	40.37	96,644	+0.14(+0.34%)
Apr 26, 2004	39.69	40.51	39.58	40.24	89,080	+0.60(+1.51%)
Apr 23, 2004	40.17	40.44	39.49	39.64	53,830	-0.34(-0.85%)
Apr 22, 2004	38.43	40.10	38.43	39.98	93,780	+1.58(+4.11%)
Apr 21, 2004	38.26	39.97	38.15	38.40	216,643	-0.95(-2.42%)
Apr 20, 2004	40.85	41.12	39.24	39.35	108,468	-1.47(-3.60%)
Apr 19, 2004	40.71	41.23	40.17	40.82	94,662	+0.59(+1.46%)
Apr 16, 2004	39.84	40.33	38.85	40.24	115,812	+0.33(+0.82%)
Apr 15, 2004	38.74	40.48	38.64	39.91	150,842	+1.08(+2.77%)
Apr 14, 2004	41.27	42.21	38.13	38.84	497,544	-2.78(-6.68%)
Apr 13, 2004	43.44	43.83	40.65	41.61	191,306	-1.63(-3.78%)
Apr 12, 2004	43.85	44.24	43.12	43.25	340,900	+0.64(+1.50%)
Apr 08, 2004	41.60	42.93	41.53	42.61	355,074	+1.85(+4.54%)
Apr 07, 2004	40.48	41.38	40.31	40.76	146,068	+0.61(+1.53%)
Apr 06, 2004	39.49	40.51	39.45	40.14	98,554	+0.52(+1.31%)
Apr 05, 2004	40.37	40.58	39.56	39.63	156,497	-0.65(-1.62%)
Apr 02, 2004	41.19	41.37	38.94	40.28	184,036	-0.57(-1.40%)
Apr 01, 2004	41.05	41.05	40.71	40.85	91,797	-0.27(-0.66%)
Mar 31, 2004	41.60	41.74	40.66	41.12	104,943	+0.20(+0.50%)
Mar 30, 2004	40.37	41.40	39.56	40.92	166,998	-0.07(-0.17%)
Mar 29, 2004	39.75	41.53	39.75	40.99	156,497	+1.24(+3.12%)
Mar 26, 2004	39.49	40.06	38.94	39.75	76,889	+0.74(+1.88%)
Mar 25, 2004	38.92	39.63	38.81	39.01	86,877	+0.19(+0.49%)
Mar 24, 2004	39.72	40.14	38.81	38.82	106,632	-0.90(-2.26%)
Mar 23, 2004	38.13	40.03	38.13	39.72	173,681	+2.00(+5.31%)
Mar 22, 2004	38.13	38.33	36.79	37.72	181,759	-1.12(-2.88%)
Mar 19, 2004	39.35	39.83	38.81	38.84	70,647	-0.74(-1.86%)
Mar 18, 2004	41.52	41.52	38.67	39.57	127,342	-0.87(-2.15%)
Mar 17, 2004	41.87	42.06	40.17	40.44	158,039	+0.26(+0.64%)
Mar 16, 2004	38.13	40.22	38.06	40.18	210,180	+2.94(+7.90%)
Mar 15, 2004	38.88	38.97	36.81	37.24	394,290	-1.77(-4.54%)
Mar 12, 2004	40.74	41.55	38.60	39.01	308,808	-1.39(-3.44%)
Mar 11, 2004	38.13	42.50	37.04	40.40	415,587	-0.37(-0.90%)
Mar 10, 2004	43.85	44.25	39.63	40.77	235,296	-2.71(-6.23%)
Mar 09, 2004	44.66	44.94	43.23	43.48	248,221	-0.75(-1.69%)
Mar 08, 2004	43.03	45.28	42.21	44.23	344,058	+2.48(+5.94%)
Mar 05, 2004	42.01	42.40	41.69	41.75	146,729	-0.12(-0.29%)
Mar 04, 2004	42.47	42.47	41.27	41.87	136,815	-0.59(-1.38%)
Mar 03, 2004	43.03	43.36	40.97	42.46	201,661	-0.49(-1.14%)
Mar 02, 2004	43.64	44.25	42.83	42.95	163,473	-0.35(-0.82%)