Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.806 2.945 2.778 2.908 403,734 +0.07(+2.61%)
May 27, 2004 2.917 2.945 2.834 2.834 392,936 -0.05(-1.61%)
May 26, 2004 2.825 2.926 2.815 2.880 331,064 -0.04(-1.27%)
May 25, 2004 2.741 2.917 2.741 2.917 827,984 +0.10(+3.62%)
May 24, 2004 2.686 2.815 2.649 2.815 419,823 +0.07(+2.70%)
May 21, 2004 2.584 2.760 2.584 2.741 558,360 +0.16(+6.09%)
May 20, 2004 2.612 2.667 2.547 2.584 299,102 -0.03(-1.06%)
May 19, 2004 2.732 2.760 2.612 2.612 233,558 -0.03(-1.05%)
May 18, 2004 2.630 2.695 2.593 2.639 83,683 +0.03(+1.06%)
May 17, 2004 2.612 2.815 2.519 2.612 912,207 +0.04(+1.44%)
May 14, 2004 2.584 2.723 2.500 2.575 447,465 -0.04(-1.42%)
May 13, 2004 2.639 2.741 2.547 2.612 428,353 -0.07(-2.76%)
May 12, 2004 2.454 2.686 2.417 2.686 447,357 +0.31(+13.28%)
May 11, 2004 2.417 2.436 2.325 2.371 688,907 +0.05(+1.99%)
May 10, 2004 2.408 2.547 2.325 2.325 401,250 -0.08(-3.46%)
May 07, 2004 2.500 2.500 2.362 2.408 297,590 -0.08(-3.35%)
May 06, 2004 2.565 2.565 2.454 2.491 175,250 -0.09(-3.58%)
May 05, 2004 2.639 2.658 2.556 2.584 257,746 +0.02(+0.72%)
May 04, 2004 2.639 2.676 2.547 2.565 215,850 -0.07(-2.81%)
May 03, 2004 2.639 2.686 2.593 2.639 165,856 -0.01(-0.35%)
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%)
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.