Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 2.233 2.253 2.187 2.244 552,770 +0.00(+0.00%)
Jul 29, 2004 2.230 2.247 2.187 2.244 237,478 +0.01(+0.58%)
Jul 28, 2004 2.277 2.281 2.202 2.231 361,776 -0.07(-3.14%)
Jul 27, 2004 2.227 2.325 2.184 2.304 158,656 +0.05(+2.06%)
Jul 26, 2004 2.322 2.322 2.217 2.257 146,529 -0.04(-1.68%)
Jul 23, 2004 2.405 2.405 2.276 2.296 307,206 -0.06(-2.44%)
Jul 22, 2004 2.301 2.414 2.256 2.353 564,896 +0.05(+2.37%)
Jul 21, 2004 2.357 2.357 2.266 2.299 347,628 -0.02(-0.77%)
Jul 20, 2004 2.254 2.352 2.238 2.317 430,493 +0.03(+1.12%)
Jul 19, 2004 2.234 2.304 2.218 2.291 480,010 +0.04(+1.98%)
Jul 16, 2004 2.311 2.325 2.227 2.246 324,386 -0.08(-3.57%)
Jul 15, 2004 2.365 2.365 2.316 2.329 495,168 +0.00(+0.09%)
Jul 14, 2004 2.346 2.375 2.327 2.327 339,544 -0.06(-2.45%)
Jul 13, 2004 2.402 2.413 2.346 2.386 409,272 -0.00(-0.08%)
Jul 12, 2004 2.313 2.425 2.277 2.388 818,544 +0.01(+0.42%)
Jul 09, 2004 2.289 2.378 2.276 2.378 533,569 +0.07(+3.22%)
Jul 08, 2004 2.410 2.410 2.291 2.304 625,529 -0.06(-2.59%)
Jul 07, 2004 2.316 2.404 2.310 2.365 707,384 +0.03(+1.14%)
Jul 06, 2004 2.317 2.370 2.304 2.338 852,903 -0.01(-0.30%)
Jul 02, 2004 2.316 2.345 2.315 2.345 543,675 +0.02(+1.07%)
Jul 01, 2004 2.374 2.377 2.299 2.321 800,354 -0.02(-0.89%)
Jun 30, 2004 2.280 2.375 2.241 2.341 1,702,774 +0.08(+3.32%)
Jun 29, 2004 2.222 2.289 2.222 2.266 1,474,390 +0.04(+1.69%)
Jun 28, 2004 2.271 2.271 2.209 2.228 2,065,561 -0.05(-2.38%)
Jun 25, 2004 2.282 2.326 1.955 2.283 7,231,486 -0.00(-0.13%)
Jun 24, 2004 2.341 2.355 2.246 2.286 735,679 -0.06(-2.53%)
Jun 23, 2004 2.370 2.370 2.287 2.345 676,057 -0.02(-0.84%)
Jun 22, 2004 2.356 2.381 2.313 2.365 667,972 +0.02(+0.89%)
Jun 21, 2004 2.389 2.474 2.329 2.344 349,649 -0.06(-2.67%)
Jun 18, 2004 2.524 2.531 2.390 2.409 451,715 -0.09(-3.53%)
Jun 17, 2004 2.484 2.525 2.484 2.497 145,519 +0.01(+0.48%)
Jun 16, 2004 2.520 2.523 2.482 2.485 225,352 +0.01(+0.52%)
Jun 15, 2004 2.468 2.538 2.462 2.472 233,436 +0.02(+0.85%)
Jun 14, 2004 2.436 2.470 2.420 2.451 234,447 -0.02(-0.92%)
Jun 10, 2004 2.448 2.474 2.446 2.474 372,892 +0.02(+0.64%)
Jun 09, 2004 2.406 2.468 2.406 2.458 422,409 +0.02(+0.98%)
Jun 08, 2004 2.415 2.444 2.415 2.434 514,369 +0.00(+0.00%)
Jun 07, 2004 2.449 2.466 2.425 2.434 717,489 +0.01(+0.53%)
Jun 04, 2004 2.415 2.443 2.415 2.421 301,143 -0.00(-0.16%)
Jun 03, 2004 2.426 2.443 2.394 2.425 398,156 +0.00(+0.16%)
Jun 02, 2004 2.443 2.446 2.407 2.421 442,620 -0.02(-0.89%)
Jun 01, 2004 2.450 2.500 2.400 2.443 611,381 -0.03(-1.28%)
May 28, 2004 2.546 2.546 2.465 2.475 453,736 -0.05(-1.84%)
May 27, 2004 2.561 2.563 2.504 2.521 276,890 +0.00(+0.00%)
May 26, 2004 2.494 2.562 2.474 2.521 483,042 +0.05(+1.96%)
May 25, 2004 2.377 2.474 2.367 2.473 345,607 +0.08(+3.22%)
May 24, 2004 2.416 2.437 2.375 2.396 327,417 -0.02(-0.66%)
May 21, 2004 2.336 2.535 2.336 2.412 402,198 +0.05(+2.09%)
May 20, 2004 2.205 2.365 2.205 2.362 3,483,361 +0.16(+7.32%)
May 19, 2004 2.375 2.404 2.153 2.201 3,510,646 -0.16(-6.94%)
May 18, 2004 2.633 2.633 2.289 2.365 1,481,464 -0.24(-9.19%)
May 17, 2004 2.603 2.625 2.580 2.605 157,645 -0.02(-0.90%)
May 14, 2004 2.622 2.666 2.583 2.628 696,268 -0.00(-0.19%)
May 13, 2004 2.715 2.715 2.623 2.633 430,493 -0.07(-2.56%)
May 12, 2004 2.696 2.712 2.576 2.702 2,188,848 +0.01(+0.26%)
May 11, 2004 2.573 2.721 2.573 2.696 1,023,685 +0.11(+4.25%)
May 10, 2004 2.634 2.662 2.570 2.586 427,462 -0.05(-1.80%)
May 07, 2004 2.751 2.763 2.603 2.633 570,960 -0.13(-4.62%)
May 06, 2004 2.768 2.771 2.753 2.761 251,626 -0.01(-0.39%)
May 05, 2004 2.776 2.790 2.765 2.772 630,582 -0.00(-0.14%)
May 04, 2004 2.754 2.777 2.751 2.776 465,862 -0.01(-0.28%)
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.