Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 2.575 2.600 2.495 2.575 192,600 +0.06(+2.18%)
Jul 29, 2004 2.315 2.580 2.300 2.520 277,600 +0.19(+8.39%)
Jul 28, 2004 2.610 2.640 2.275 2.325 670,800 -0.38(-13.89%)
Jul 27, 2004 2.595 2.705 2.535 2.700 279,200 +0.15(+5.68%)
Jul 26, 2004 2.620 2.635 2.500 2.555 313,000 -0.01(-0.39%)
Jul 23, 2004 2.745 2.745 2.500 2.565 370,000 -0.15(-5.35%)
Jul 22, 2004 2.525 2.760 2.520 2.710 326,600 +0.17(+6.69%)
Jul 21, 2004 2.545 2.640 2.530 2.540 212,000 -0.06(-2.12%)
Jul 20, 2004 2.525 2.660 2.525 2.595 409,000 +0.07(+2.77%)
Jul 19, 2004 2.550 2.660 2.450 2.525 612,200 +0.00(+0.20%)
Jul 16, 2004 2.700 2.800 2.505 2.520 266,400 -0.22(-8.03%)
Jul 15, 2004 3.055 3.160 2.710 2.740 600,800 -0.11(-3.86%)
Jul 14, 2004 2.905 2.920 2.850 2.850 298,600 -0.04(-1.55%)
Jul 13, 2004 2.925 2.925 2.865 2.895 296,600 +0.04(+1.40%)
Jul 12, 2004 2.860 2.890 2.840 2.855 345,400 -0.02(-0.52%)
Jul 09, 2004 2.830 2.945 2.825 2.870 302,000 +0.04(+1.59%)
Jul 08, 2004 2.895 2.895 2.815 2.825 562,400 -0.03(-1.22%)
Jul 07, 2004 2.915 2.915 2.810 2.860 327,000 -0.01(-0.17%)
Jul 06, 2004 3.040 3.095 2.760 2.865 891,600 -0.22(-7.28%)
Jul 02, 2004 3.125 3.125 3.000 3.090 210,000 -0.03(-0.80%)
Jul 01, 2004 3.125 3.210 3.100 3.115 305,400 -0.05(-1.58%)
Jun 30, 2004 3.235 3.275 3.140 3.165 237,000 -0.04(-1.25%)
Jun 29, 2004 3.300 3.465 3.060 3.205 585,000 +0.11(+3.55%)
Jun 28, 2004 3.175 3.215 3.080 3.095 441,600 -0.13(-4.03%)
Jun 25, 2004 3.395 3.440 1.995 3.225 3,772,000 -0.20(-5.84%)
Jun 24, 2004 3.500 3.500 3.405 3.425 354,000 -0.06(-1.72%)
Jun 23, 2004 3.445 3.500 3.300 3.485 439,800 +0.06(+1.75%)
Jun 22, 2004 3.215 3.425 3.200 3.425 306,200 +0.15(+4.58%)
Jun 21, 2004 3.395 3.395 3.275 3.275 154,000 -0.10(-2.96%)
Jun 18, 2004 3.355 3.390 3.175 3.375 226,800 +0.03(+0.90%)
Jun 17, 2004 3.295 3.395 3.210 3.345 314,400 +0.06(+1.67%)
Jun 16, 2004 3.250 3.295 3.200 3.290 171,200 +0.09(+2.81%)
Jun 15, 2004 3.205 3.245 3.175 3.200 185,600 -0.01(-0.31%)
Jun 14, 2004 3.243 3.250 3.125 3.210 275,200 -0.04(-1.38%)
Jun 10, 2004 3.400 3.410 3.190 3.255 299,600 -0.00(-0.15%)
Jun 09, 2004 3.525 3.560 3.230 3.260 439,800 -0.27(-7.52%)
Jun 08, 2004 3.525 3.600 3.500 3.525 479,800 +0.00(+0.00%)
Jun 07, 2004 3.520 3.525 3.460 3.525 270,800 +0.03(+1.00%)
Jun 04, 2004 3.400 3.500 3.400 3.490 229,400 +0.04(+1.16%)
Jun 03, 2004 3.500 3.500 3.375 3.450 582,800 -0.04(-1.15%)
Jun 02, 2004 3.400 3.535 3.400 3.490 448,400 +0.09(+2.65%)
Jun 01, 2004 3.250 3.420 3.200 3.400 329,800 +0.23(+7.26%)
May 28, 2004 3.190 3.265 3.170 3.170 172,600 -0.08(-2.31%)
May 27, 2004 3.175 3.260 3.175 3.245 212,600 -0.00(-0.15%)
May 26, 2004 3.225 3.285 3.180 3.250 213,200 +0.01(+0.17%)
May 25, 2004 3.345 3.350 3.225 3.244 265,800 -0.07(-2.13%)
May 24, 2004 3.280 3.370 3.240 3.315 298,600 +0.06(+1.69%)
May 21, 2004 3.235 3.350 3.225 3.260 477,800 +0.02(+0.62%)
May 20, 2004 3.230 3.260 3.230 3.240 204,200 -0.01(-0.46%)
May 19, 2004 3.270 3.300 3.200 3.255 463,800 +0.03(+0.93%)
May 18, 2004 3.105 3.225 3.105 3.225 303,000 +0.06(+2.06%)
May 17, 2004 3.270 3.270 3.125 3.160 345,400 -0.07(-2.17%)
May 14, 2004 3.255 3.370 3.180 3.230 186,000 -0.10(-3.00%)
May 13, 2004 3.295 3.365 3.232 3.330 333,600 -0.02(-0.60%)
May 12, 2004 3.405 3.405 3.035 3.350 573,800 -0.00(-0.15%)
May 11, 2004 3.720 3.720 3.335 3.355 708,000 -0.42(-11.01%)
May 10, 2004 3.730 3.800 3.695 3.770 214,400 -0.05(-1.31%)
May 07, 2004 3.750 3.910 3.740 3.820 183,200 +0.00(+0.00%)
May 06, 2004 3.935 3.935 3.765 3.820 218,200 -0.17(-4.26%)
May 05, 2004 3.850 4.020 3.830 3.990 187,000 +0.19(+5.00%)
May 04, 2004 3.730 3.850 3.560 3.800 207,800 +0.09(+2.56%)
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.