Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.574 2.592 2.546 2.570 313,200 -0.00(-0.10%)
May 27, 2004 2.445 2.572 2.444 2.572 464,400 +0.05(+2.08%)
May 26, 2004 2.562 2.562 2.414 2.520 341,200 -0.04(-1.66%)
May 25, 2004 2.496 2.562 2.450 2.562 430,000 +0.06(+2.60%)
May 24, 2004 2.482 2.505 2.419 2.498 261,200 +0.03(+1.11%)
May 21, 2004 2.456 2.519 2.446 2.470 601,600 +0.01(+0.56%)
May 20, 2004 2.359 2.459 2.359 2.456 698,800 +0.07(+3.10%)
May 19, 2004 2.390 2.419 2.360 2.382 356,400 -0.01(-0.21%)
May 18, 2004 2.378 2.410 2.340 2.388 479,600 +0.01(+0.21%)
May 17, 2004 2.399 2.400 2.336 2.382 632,400 -0.04(-1.65%)
May 14, 2004 2.389 2.422 2.350 2.422 580,400 +0.05(+2.00%)
May 13, 2004 2.400 2.400 2.361 2.375 569,200 -0.04(-1.50%)
May 12, 2004 2.399 2.435 2.312 2.411 523,200 +0.01(+0.52%)
May 11, 2004 2.328 2.413 2.328 2.399 439,200 +0.05(+1.91%)
May 10, 2004 2.484 2.491 2.335 2.354 1,002,800 -0.16(-6.23%)
May 07, 2004 2.626 2.688 2.510 2.510 403,600 -0.12(-4.74%)
May 06, 2004 2.611 2.678 2.576 2.635 401,600 +0.01(+0.24%)
May 05, 2004 2.685 2.704 2.603 2.629 555,600 -0.04(-1.36%)
May 04, 2004 2.555 2.716 2.534 2.665 1,414,000 +0.14(+5.65%)
May 03, 2004 2.507 2.600 2.506 2.522 796,400 +0.00(+0.15%)
Apr 30, 2004 2.561 2.569 2.506 2.519 760,400 -0.01(-0.40%)
Apr 29, 2004 2.676 2.734 2.481 2.529 1,083,200 -0.13(-5.02%)
Apr 28, 2004 2.803 2.820 2.605 2.663 805,200 -0.17(-5.84%)
Apr 27, 2004 2.801 2.850 2.801 2.828 555,600 +0.03(+0.94%)
Apr 26, 2004 2.815 2.862 2.795 2.801 594,000 -0.04(-1.58%)
Apr 23, 2004 2.822 2.861 2.776 2.846 283,200 -0.03(-0.96%)
Apr 22, 2004 2.874 2.877 2.839 2.874 243,200 -0.00(-0.04%)
Apr 21, 2004 2.768 2.875 2.750 2.875 665,600 +0.10(+3.60%)
Apr 20, 2004 2.846 2.862 2.771 2.775 480,000 -0.08(-2.89%)
Apr 19, 2004 2.810 2.869 2.743 2.857 671,200 +0.10(+3.58%)
Apr 16, 2004 2.800 2.819 2.744 2.759 492,400 -0.02(-0.59%)
Apr 15, 2004 2.766 2.792 2.761 2.775 1,912,800 +0.03(+1.09%)
Apr 14, 2004 2.709 2.794 2.697 2.745 1,335,200 -0.01(-0.41%)
Apr 13, 2004 2.691 2.902 2.656 2.756 2,671,200 +0.05(+1.71%)
Apr 12, 2004 2.620 2.717 2.620 2.710 939,600 +0.08(+3.24%)
Apr 08, 2004 2.628 2.655 2.600 2.625 346,000 +0.00(+0.14%)
Apr 07, 2004 2.627 2.701 2.585 2.621 612,400 -0.01(-0.33%)
Apr 06, 2004 2.674 2.686 2.595 2.630 497,600 -0.04(-1.41%)
Apr 05, 2004 2.575 2.697 2.540 2.667 490,400 +0.10(+3.84%)
Apr 02, 2004 2.485 2.569 2.485 2.569 454,400 +0.04(+1.73%)
Apr 01, 2004 2.494 2.581 2.484 2.525 557,200 -0.01(-0.25%)
Mar 31, 2004 2.475 2.562 2.474 2.531 373,200 +0.01(+0.30%)
Mar 30, 2004 2.501 2.530 2.473 2.524 181,600 +0.01(+0.40%)
Mar 29, 2004 2.446 2.531 2.419 2.514 628,000 +0.10(+3.98%)
Mar 26, 2004 2.417 2.435 2.385 2.417 562,800 -0.02(-0.67%)
Mar 25, 2004 2.429 2.444 2.388 2.434 284,800 +0.04(+1.67%)
Mar 24, 2004 2.414 2.421 2.353 2.394 188,000 -0.01(-0.57%)
Mar 23, 2004 2.379 2.436 2.344 2.408 387,200 +0.03(+1.05%)
Mar 22, 2004 2.397 2.442 2.377 2.382 314,400 -0.04(-1.45%)
Mar 19, 2004 2.549 2.553 2.406 2.417 723,200 -0.09(-3.69%)
Mar 18, 2004 2.469 2.536 2.458 2.510 587,200 +0.04(+1.57%)
Mar 17, 2004 2.396 2.489 2.393 2.471 448,000 +0.06(+2.70%)
Mar 16, 2004 2.438 2.496 2.394 2.406 695,200 -0.01(-0.36%)
Mar 15, 2004 2.487 2.495 2.406 2.415 880,800 -0.14(-5.43%)
Mar 12, 2004 2.565 2.572 2.465 2.554 719,200 +0.03(+1.19%)
Mar 11, 2004 2.529 2.561 2.513 2.524 655,600 -0.01(-0.30%)
Mar 10, 2004 2.514 2.585 2.514 2.531 517,600 -0.00(-0.00%)
Mar 09, 2004 2.562 2.618 2.475 2.531 656,800 +0.00(+0.00%)
Mar 08, 2004 2.495 2.623 2.495 2.531 504,400 +0.01(+0.30%)
Mar 05, 2004 2.531 2.625 2.484 2.524 685,200 -0.01(-0.20%)
Mar 04, 2004 2.553 2.569 2.475 2.529 316,000 +0.01(+0.25%)
Mar 03, 2004 2.450 2.606 2.406 2.522 788,800 +0.08(+3.33%)
Mar 02, 2004 2.485 2.500 2.438 2.441 303,200 -0.04(-1.61%)
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.