Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 2.942 3.091 2.942 2.998 8,717 -0.04(-1.22%)
Jun 29, 2004 2.788 3.178 2.788 3.035 12,753 -0.07(-2.39%)
Jun 28, 2004 3.159 3.203 3.097 3.110 7,910 -0.06(-1.76%)
Jun 25, 2004 3.122 3.196 3.122 3.165 8,071 +0.02(+0.59%)
Jun 24, 2004 2.998 3.178 2.998 3.147 5,488 +0.03(+0.99%)
Jun 23, 2004 3.128 3.165 3.035 3.116 18,403 +0.12(+3.93%)
Jun 22, 2004 3.184 3.184 2.849 2.998 22,439 -0.16(-5.10%)
Jun 21, 2004 2.583 3.215 2.583 3.159 21,147 -0.09(-2.86%)
Jun 18, 2004 3.159 3.252 3.103 3.252 9,524 +0.03(+0.96%)
Jun 17, 2004 3.023 3.252 3.023 3.221 13,398 +0.05(+1.56%)
Jun 16, 2004 2.503 3.172 2.503 3.172 28,735 +0.06(+1.99%)
Jun 15, 2004 3.221 3.258 3.017 3.110 43,425 -0.12(-3.65%)
Jun 14, 2004 3.283 3.283 3.221 3.227 6,780 -0.06(-1.70%)
Jun 10, 2004 3.333 3.333 3.283 3.283 6,941 +0.00(+0.00%)
Jun 09, 2004 3.289 3.333 3.283 3.283 3,551 +0.03(+0.95%)
Jun 08, 2004 3.190 3.264 3.190 3.252 11,300 +0.06(+1.74%)
Jun 07, 2004 3.314 3.339 3.190 3.196 11,946 -0.12(-3.55%)
Jun 04, 2004 3.289 3.364 3.234 3.314 7,587 +0.02(+0.75%)
Jun 03, 2004 3.284 3.289 3.283 3.289 2,582 -0.06(-1.67%)
Jun 02, 2004 3.103 3.388 3.097 3.345 46,008 +0.05(+1.50%)
Jun 01, 2004 3.221 3.326 3.215 3.295 30,026 +0.09(+2.90%)
May 28, 2004 3.190 3.203 3.097 3.203 10,816 +0.01(+0.39%)
May 27, 2004 3.103 3.190 3.097 3.190 16,950 +0.05(+1.58%)
May 26, 2004 3.060 3.190 3.054 3.141 21,632 +0.09(+2.84%)
May 25, 2004 3.097 3.128 3.054 3.054 4,358 +0.03(+1.00%)
May 24, 2004 3.066 3.128 2.930 3.024 3,874 -0.09(-2.77%)
May 21, 2004 3.066 3.128 2.880 3.110 12,430 +0.05(+1.62%)
May 20, 2004 2.986 3.079 2.880 3.060 11,946 +0.07(+2.28%)
May 19, 2004 2.936 3.097 2.818 2.992 27,927 +0.20(+7.33%)
May 18, 2004 2.862 2.887 2.713 2.788 50,367 -0.04(-1.32%)
May 17, 2004 2.911 2.911 2.825 2.825 3,712 -0.01(-0.35%)
May 14, 2004 2.930 2.930 2.825 2.835 3,551 -0.01(-0.30%)
May 13, 2004 2.880 2.942 2.775 2.843 5,811 +0.02(+0.88%)
May 12, 2004 2.819 2.825 2.769 2.818 23,892 +0.00(+0.00%)
May 11, 2004 2.820 2.880 2.800 2.818 15,659 +0.00(+0.00%)
May 10, 2004 2.840 2.973 2.726 2.818 15,336 -0.14(-4.61%)
May 07, 2004 2.849 3.011 2.849 2.955 31,156 +0.11(+3.92%)
May 06, 2004 2.899 2.955 2.707 2.843 21,632 +0.01(+0.42%)
May 05, 2004 2.862 2.862 2.818 2.832 8,717 -0.03(-1.06%)
May 04, 2004 2.877 2.911 2.837 2.862 18,887 -0.04(-1.28%)
May 03, 2004 3.072 3.072 2.738 2.899 25,829 -0.06(-1.89%)
Apr 30, 2004 2.986 3.122 2.880 2.955 54,725 -0.07(-2.25%)
Apr 29, 2004 2.993 3.215 2.856 3.023 53,434 +0.02(+0.62%)
Apr 28, 2004 3.227 3.227 2.986 3.004 124,142 -0.20(-6.19%)
Apr 27, 2004 3.463 3.463 3.178 3.203 33,739 -0.20(-5.83%)
Apr 26, 2004 3.345 3.649 3.271 3.401 161,271 +0.17(+5.17%)
Apr 23, 2004 3.277 3.438 3.159 3.234 188,069 -0.07(-2.25%)
Apr 22, 2004 2.509 3.562 2.509 3.308 604,729 +0.67(+25.35%)
Apr 21, 2004 2.580 2.707 2.540 2.639 17,273 +0.03(+1.16%)
Apr 20, 2004 2.626 2.788 2.447 2.609 17,919 -0.07(-2.52%)
Apr 19, 2004 2.584 2.695 2.584 2.676 12,268 -0.01(-0.46%)
Apr 16, 2004 2.713 2.713 2.627 2.688 11,300 +0.01(+0.46%)
Apr 15, 2004 2.528 2.695 2.528 2.676 12,753 +0.00(+0.00%)
Apr 14, 2004 2.602 2.682 2.490 2.676 43,748 +0.09(+3.60%)
Apr 13, 2004 2.552 2.633 2.540 2.583 13,883 +0.01(+0.48%)
Apr 12, 2004 2.534 2.571 2.515 2.571 17,273 +0.06(+2.22%)
Apr 08, 2004 2.465 2.534 2.416 2.515 8,555 +0.06(+2.29%)
Apr 07, 2004 2.478 2.527 2.428 2.459 119,460 -0.03(-1.27%)
Apr 06, 2004 2.391 2.608 2.391 2.490 26,636 +0.01(+0.50%)
Apr 05, 2004 2.391 2.558 2.391 2.478 74,582 -0.12(-4.53%)
Apr 02, 2004 2.626 2.633 2.595 2.595 21,147 -0.04(-1.41%)
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.