Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.364 2.434 2.344 2.425 212,584,000 +0.04(+1.85%)
May 27, 2004 2.263 2.392 2.243 2.381 283,536,000 +0.15(+6.56%)
May 26, 2004 2.184 2.250 2.183 2.235 148,514,000 +0.05(+2.45%)
May 25, 2004 2.087 2.193 2.070 2.181 144,836,000 +0.10(+4.78%)
May 24, 2004 2.062 2.115 2.058 2.082 101,512,000 +0.02(+1.12%)
May 21, 2004 2.059 2.074 2.027 2.058 105,476,000 +0.01(+0.46%)
May 20, 2004 2.083 2.099 2.040 2.049 118,556,000 -0.04(-1.70%)
May 19, 2004 2.119 2.163 2.074 2.084 147,608,000 -0.02(-0.71%)
May 18, 2004 2.112 2.120 2.091 2.099 112,104,000 -0.00(-0.21%)
May 17, 2004 2.112 2.130 2.085 2.104 132,580,000 -0.05(-2.25%)
May 14, 2004 2.183 2.196 2.138 2.152 102,542,000 -0.03(-1.28%)
May 13, 2004 2.123 2.207 2.112 2.180 165,222,000 +0.03(+1.37%)
May 12, 2004 2.099 2.158 2.062 2.151 149,810,000 +0.02(+0.75%)
May 11, 2004 2.095 2.152 2.095 2.135 151,970,000 +0.07(+3.49%)
May 10, 2004 2.062 2.107 2.029 2.063 204,404,000 -0.03(-1.53%)
May 07, 2004 2.148 2.209 2.084 2.095 185,944,000 -0.06(-2.87%)
May 06, 2004 2.178 2.212 2.139 2.157 156,480,000 -0.06(-2.53%)
May 05, 2004 2.199 2.252 2.197 2.213 97,808,000 +0.02(+0.71%)
May 04, 2004 2.220 2.228 2.185 2.197 145,778,000 -0.02(-1.04%)
May 03, 2004 2.172 2.257 2.171 2.220 138,466,000 +0.04(+1.86%)
Apr 30, 2004 2.303 2.317 2.166 2.180 197,596,000 -0.13(-5.61%)
Apr 29, 2004 2.346 2.354 2.276 2.309 180,810,000 -0.04(-1.66%)
Apr 28, 2004 2.381 2.417 2.332 2.349 122,634,000 -0.05(-2.15%)
Apr 27, 2004 2.381 2.440 2.340 2.400 179,690,000 +0.04(+1.59%)
Apr 26, 2004 2.312 2.388 2.308 2.362 146,864,000 +0.05(+2.07%)
Apr 23, 2004 2.295 2.344 2.276 2.314 292,057,984 -0.13(-5.26%)
Apr 22, 2004 2.297 2.455 2.295 2.443 320,005,984 +0.16(+6.87%)
Apr 21, 2004 2.263 2.325 2.245 2.286 121,220,000 +0.03(+1.15%)
Apr 20, 2004 2.381 2.390 2.259 2.260 187,802,000 -0.10(-4.05%)
Apr 19, 2004 2.268 2.364 2.256 2.356 107,338,000 +0.08(+3.54%)
Apr 16, 2004 2.353 2.355 2.267 2.275 168,102,000 -0.07(-3.17%)
Apr 15, 2004 2.347 2.380 2.300 2.349 112,088,000 +0.01(+0.43%)
Apr 14, 2004 2.299 2.383 2.299 2.340 122,970,000 +0.01(+0.45%)
Apr 13, 2004 2.400 2.417 2.318 2.329 114,582,000 -0.07(-2.88%)
Apr 12, 2004 2.402 2.418 2.378 2.398 86,936,000 -0.01(-0.29%)
Apr 08, 2004 2.392 2.408 2.350 2.405 177,594,000 +0.11(+4.91%)
Apr 07, 2004 2.310 2.340 2.269 2.292 91,202,000 -0.03(-1.27%)
Apr 06, 2004 2.316 2.349 2.288 2.322 118,450,000 -0.03(-1.11%)
Apr 05, 2004 2.284 2.354 2.280 2.348 118,786,000 +0.04(+1.89%)
Apr 02, 2004 2.293 2.312 2.263 2.304 162,994,000 +0.07(+3.02%)
Apr 01, 2004 2.172 2.242 2.165 2.237 130,232,000 +0.07(+3.37%)
Mar 31, 2004 2.192 2.200 2.147 2.164 93,582,000 -0.03(-1.19%)
Mar 30, 2004 2.135 2.196 2.128 2.190 109,154,000 +0.05(+2.43%)
Mar 29, 2004 2.103 2.140 2.099 2.138 111,356,000 +0.05(+2.54%)
Mar 26, 2004 2.100 2.124 2.064 2.085 114,808,000 -0.01(-0.69%)
Mar 25, 2004 2.000 2.110 2.000 2.099 142,286,000 +0.12(+5.96%)
Mar 24, 2004 2.018 2.019 1.958 1.982 157,520,000 -0.03(-1.49%)
Mar 23, 2004 2.061 2.087 1.992 2.011 224,602,000 -0.03(-1.52%)
Mar 22, 2004 2.087 2.092 2.026 2.042 179,932,000 -0.10(-4.56%)
Mar 19, 2004 2.154 2.188 2.131 2.140 115,140,000 -0.01(-0.49%)
Mar 18, 2004 2.127 2.160 2.111 2.151 114,496,000 +0.01(+0.49%)
Mar 17, 2004 2.150 2.172 2.130 2.140 102,262,000 +0.03(+1.59%)
Mar 16, 2004 2.073 2.118 2.063 2.107 124,922,000 +0.05(+2.56%)
Mar 15, 2004 2.113 2.140 2.046 2.054 132,312,000 -0.07(-3.20%)
Mar 12, 2004 2.067 2.131 2.065 2.122 124,534,000 +0.06(+2.81%)
Mar 11, 2004 2.054 2.119 2.052 2.064 142,346,000 -0.01(-0.65%)
Mar 10, 2004 2.136 2.160 2.073 2.078 138,674,000 -0.06(-2.72%)
Mar 09, 2004 2.164 2.195 2.114 2.135 131,880,000 -0.04(-1.82%)
Mar 08, 2004 2.200 2.253 2.156 2.175 132,230,000 -0.03(-1.34%)
Mar 05, 2004 2.186 2.241 2.176 2.204 128,528,000 -0.02(-0.68%)
Mar 04, 2004 2.158 2.224 2.155 2.220 147,618,000 +0.06(+2.83%)
Mar 03, 2004 2.086 2.169 2.083 2.159 192,080,000 +0.06(+2.76%)
Mar 02, 2004 2.136 2.175 2.093 2.100 140,198,000 -0.05(-2.23%)
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.