Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 2.495 2.543 2.487 2.534 10,180,753 +0.05(+2.22%)
Jun 29, 2004 2.462 2.492 2.460 2.479 10,430,378 +0.01(+0.50%)
Jun 28, 2004 2.525 2.530 2.453 2.466 13,802,129 -0.05(-1.87%)
Jun 25, 2004 2.511 2.546 2.502 2.514 8,394,082 -0.01(-0.48%)
Jun 24, 2004 2.551 2.573 2.525 2.526 12,033,652 -0.03(-1.04%)
Jun 23, 2004 2.456 2.555 2.456 2.552 21,918,932 +0.10(+4.00%)
Jun 22, 2004 2.412 2.456 2.412 2.454 13,674,042 +0.04(+1.77%)
Jun 21, 2004 2.460 2.470 2.409 2.411 20,342,584 +0.00(+0.07%)
Jun 18, 2004 2.386 2.414 2.381 2.409 15,583,707 +0.02(+0.92%)
Jun 17, 2004 2.342 2.391 2.329 2.387 14,857,394 +0.05(+2.04%)
Jun 16, 2004 2.318 2.366 2.313 2.340 14,026,282 +0.04(+1.60%)
Jun 15, 2004 2.265 2.317 2.265 2.303 14,136,903 +0.06(+2.62%)
Jun 14, 2004 2.253 2.272 2.231 2.244 11,858,260 -0.01(-0.37%)
Jun 10, 2004 2.280 2.284 2.239 2.252 14,973,109 -0.02(-0.97%)
Jun 09, 2004 2.224 2.284 2.193 2.274 31,745,262 +0.05(+2.43%)
Jun 08, 2004 2.299 2.332 2.217 2.220 20,942,994 -0.08(-3.44%)
Jun 07, 2004 2.237 2.301 2.217 2.299 13,404,040 +0.07(+3.05%)
Jun 04, 2004 2.284 2.284 2.206 2.231 21,865,076 -0.04(-1.93%)
Jun 03, 2004 2.307 2.332 2.272 2.275 17,489,732 -0.03(-1.13%)
Jun 02, 2004 2.362 2.369 2.300 2.302 13,369,835 -0.06(-2.37%)
Jun 01, 2004 2.288 2.360 2.280 2.358 17,291,052 +0.09(+3.81%)
May 28, 2004 2.232 2.273 2.229 2.271 9,920,212 +0.04(+1.74%)
May 27, 2004 2.276 2.278 2.223 2.232 16,604,766 -0.04(-1.58%)
May 26, 2004 2.267 2.281 2.244 2.268 15,814,409 +0.02(+0.86%)
May 25, 2004 2.234 2.257 2.228 2.249 19,126,484 +0.02(+0.71%)
May 24, 2004 2.199 2.234 2.176 2.233 18,927,076 +0.05(+2.27%)
May 21, 2004 2.173 2.196 2.166 2.183 11,381,571 +0.03(+1.27%)
May 20, 2004 2.187 2.197 2.156 2.156 8,910,070 -0.03(-1.35%)
May 19, 2004 2.196 2.214 2.174 2.185 16,022,551 +0.00(+0.00%)
May 18, 2004 2.258 2.258 2.178 2.185 15,842,064 -0.07(-3.21%)
May 17, 2004 2.280 2.308 2.255 2.258 11,150,141 -0.01(-0.32%)
May 14, 2004 2.225 2.275 2.216 2.265 10,974,021 +0.04(+1.82%)
May 13, 2004 2.228 2.246 2.207 2.225 7,800,950 -0.01(-0.37%)
May 12, 2004 2.228 2.241 2.186 2.233 10,922,349 +0.02(+0.92%)
May 11, 2004 2.151 2.215 2.151 2.213 11,923,759 +0.06(+2.89%)
May 10, 2004 2.183 2.183 2.132 2.150 14,573,564 -0.06(-2.87%)
May 07, 2004 2.238 2.246 2.204 2.214 11,866,993 -0.02(-1.07%)
May 06, 2004 2.274 2.281 2.223 2.238 11,778,933 -0.03(-1.30%)
May 05, 2004 2.257 2.281 2.230 2.268 15,207,450 +0.01(+0.50%)
May 04, 2004 2.233 2.269 2.226 2.256 14,848,660 +0.03(+1.14%)
May 03, 2004 2.190 2.233 2.169 2.231 17,799,762 +0.04(+1.85%)
Apr 30, 2004 2.195 2.227 2.181 2.190 12,749,048 +0.00(+0.14%)
Apr 29, 2004 2.223 2.241 2.165 2.187 24,342,400 -0.03(-1.21%)
Apr 28, 2004 2.164 2.231 2.152 2.214 140,898,896 +0.06(+3.00%)
Apr 27, 2004 2.142 2.186 2.130 2.149 9,792,125 +0.01(+0.55%)
Apr 26, 2004 2.102 2.161 2.101 2.138 10,412,184 +0.04(+2.12%)
Apr 23, 2004 2.125 2.125 2.075 2.093 11,580,980 -0.04(-1.65%)
Apr 22, 2004 2.048 2.138 2.045 2.128 13,308,702 +0.08(+3.91%)
Apr 21, 2004 2.070 2.070 2.003 2.048 11,262,217 -0.00(-0.17%)
Apr 20, 2004 2.053 2.122 2.049 2.052 35,072,620 +0.04(+1.74%)
Apr 19, 2004 2.018 2.035 2.008 2.017 13,885,095 +0.01(+0.70%)
Apr 16, 2004 2.018 2.026 1.994 2.003 11,874,271 -0.01(-0.51%)
Apr 15, 2004 2.019 2.036 1.995 2.013 15,597,534 +0.00(+0.15%)
Apr 14, 2004 2.044 2.061 1.995 2.010 11,341,544 -0.05(-2.29%)
Apr 13, 2004 2.098 2.137 2.056 2.057 17,137,492 -0.01(-0.61%)
Apr 12, 2004 1.994 2.081 1.994 2.070 14,326,123 +0.08(+4.24%)
Apr 08, 2004 1.992 2.001 1.968 1.986 9,769,564 +0.02(+1.05%)
Apr 07, 2004 1.963 1.974 1.932 1.965 15,225,645 +0.01(+0.39%)
Apr 06, 2004 1.984 1.989 1.946 1.957 10,567,926 -0.02(-0.82%)
Apr 05, 2004 1.941 1.982 1.941 1.974 13,396,762 +0.04(+2.02%)
Apr 02, 2004 1.990 1.990 1.920 1.934 24,484,316 -0.06(-2.80%)
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.