Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 2.593 2.667 2.500 2.649 270,055 +0.09(+3.62%)
Apr 29, 2004 2.658 2.667 2.547 2.556 182,484 -0.06(-2.47%)
Apr 28, 2004 2.612 2.667 2.593 2.621 345,533 -0.06(-2.41%)
Apr 27, 2004 2.676 2.741 2.612 2.686 209,911 +0.04(+1.40%)
Apr 26, 2004 2.639 2.704 2.593 2.649 370,476 -0.02(-0.69%)
Apr 23, 2004 2.732 2.751 2.602 2.667 191,015 +0.00(+0.00%)
Apr 22, 2004 2.732 2.778 2.593 2.667 470,465 -0.05(-1.71%)
Apr 21, 2004 2.760 2.825 2.695 2.713 441,202 -0.02(-0.68%)
Apr 20, 2004 2.825 2.964 2.732 2.732 547,454 -0.07(-2.64%)
Apr 19, 2004 2.871 2.908 2.778 2.806 477,375 -0.06(-1.94%)
Apr 16, 2004 2.834 2.908 2.825 2.862 471,868 +0.06(+1.98%)
Apr 15, 2004 2.778 2.852 2.751 2.806 417,447 +0.03(+1.00%)
Apr 14, 2004 2.556 2.778 2.547 2.778 460,531 +0.20(+7.91%)
Apr 13, 2004 2.769 2.778 2.538 2.575 778,961 -0.17(-6.08%)
Apr 12, 2004 2.686 3.241 2.639 2.741 8,598,705 +0.04(+1.37%)
Apr 08, 2004 2.778 2.843 2.695 2.704 189,071 -0.06(-2.34%)
Apr 07, 2004 2.797 2.862 2.686 2.769 226,648 -0.03(-0.99%)
Apr 06, 2004 2.945 2.973 2.797 2.797 169,959 -0.12(-4.13%)
Apr 05, 2004 2.917 3.010 2.852 2.917 312,167 -0.05(-1.56%)
Apr 02, 2004 3.038 3.056 2.908 2.964 315,083 -0.04(-1.23%)
Apr 01, 2004 2.852 3.056 2.825 3.001 792,999 +0.11(+3.85%)
Mar 31, 2004 2.732 2.889 2.732 2.889 518,731 +0.10(+3.65%)
Mar 30, 2004 2.871 2.880 2.686 2.788 469,601 -0.07(-2.59%)
Mar 29, 2004 2.621 2.899 2.621 2.862 906,161 +0.17(+6.19%)
Mar 26, 2004 2.713 2.713 2.547 2.695 295,970 +0.04(+1.39%)
Mar 25, 2004 2.380 2.723 2.380 2.658 580,819 +0.28(+11.67%)
Mar 24, 2004 2.389 2.463 2.315 2.380 81,524 -0.01(-0.39%)
Mar 23, 2004 2.417 2.500 2.389 2.389 114,673 +0.03(+1.18%)
Mar 22, 2004 2.500 2.500 2.325 2.362 180,541 -0.11(-4.49%)
Mar 19, 2004 2.538 2.556 2.445 2.473 155,921 -0.06(-2.55%)
Mar 18, 2004 2.602 2.602 2.510 2.538 103,875 +0.03(+1.11%)
Mar 17, 2004 2.565 2.602 2.482 2.510 142,640 +0.03(+1.12%)
Mar 16, 2004 2.593 2.649 2.362 2.482 223,516 -0.02(-0.74%)
Mar 15, 2004 2.639 2.639 2.473 2.500 257,098 -0.19(-6.90%)
Mar 12, 2004 2.547 2.732 2.500 2.686 226,108 +0.14(+5.45%)
Mar 11, 2004 2.593 2.751 2.510 2.547 202,352 -0.05(-1.79%)
Mar 10, 2004 2.686 2.778 2.593 2.593 197,817 -0.09(-3.45%)
Mar 09, 2004 2.686 2.797 2.686 2.686 173,738 -0.01(-0.34%)
Mar 08, 2004 2.686 2.815 2.686 2.695 194,146 -0.08(-3.00%)
Mar 05, 2004 2.843 2.917 2.695 2.778 360,434 -0.06(-2.28%)
Mar 04, 2004 2.778 2.843 2.732 2.843 377,279 +0.08(+3.02%)
Mar 03, 2004 2.686 2.778 2.639 2.760 269,408 +0.06(+2.05%)
Mar 02, 2004 2.695 2.797 2.686 2.704 507,286 +0.01(+0.34%)
Mar 01, 2004 2.500 2.695 2.500 2.695 471,005 +0.06(+2.11%)
Feb 27, 2004 2.639 2.695 1.899 2.639 3,426,178 +0.03(+1.06%)
Feb 26, 2004 2.825 2.862 2.500 2.612 1,857,025 -0.21(-7.54%)
Feb 25, 2004 2.834 2.964 2.806 2.825 293,919 -0.02(-0.65%)
Feb 24, 2004 2.917 2.954 2.825 2.843 399,846 -0.07(-2.54%)
Feb 23, 2004 3.149 3.195 2.917 2.917 490,333 -0.23(-7.35%)
Feb 20, 2004 3.195 3.223 3.056 3.149 215,634 +0.00(+0.00%)
Feb 19, 2004 3.278 3.325 3.056 3.149 164,236 -0.12(-3.68%)
Feb 18, 2004 3.241 3.362 3.241 3.269 311,735 +0.02(+0.57%)
Feb 17, 2004 3.195 3.288 3.149 3.251 226,216 +0.10(+3.24%)
Feb 13, 2004 3.575 3.575 3.149 3.149 455,780 -0.09(-2.86%)
Feb 12, 2004 3.186 3.288 3.158 3.241 281,501 +0.04(+1.16%)
Feb 11, 2004 3.139 3.214 3.102 3.204 269,947 +0.10(+3.28%)
Feb 10, 2004 3.047 3.121 3.047 3.102 228,483 +0.09(+3.08%)
Feb 09, 2004 2.926 3.047 2.926 3.010 148,363 -0.01(-0.31%)
Feb 06, 2004 2.871 3.047 2.862 3.019 247,380 +0.10(+3.49%)
Feb 05, 2004 2.964 2.964 2.834 2.917 275,994 +0.03(+0.96%)
Feb 04, 2004 2.852 2.917 2.825 2.889 322,749 +0.00(+0.00%)
Feb 03, 2004 2.834 2.945 2.825 2.889 163,804 +0.01(+0.32%)
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.