Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 2.679 2.729 2.665 2.714 138,623,216 +0.03(+1.28%)
Jun 29, 2004 2.656 2.691 2.626 2.679 172,282,176 +0.02(+0.60%)
Jun 28, 2004 2.604 2.696 2.604 2.663 230,675,168 +0.08(+3.07%)
Jun 25, 2004 2.545 2.590 2.538 2.584 153,670,512 +0.04(+1.53%)
Jun 24, 2004 2.544 2.591 2.529 2.545 135,529,952 +0.01(+0.41%)
Jun 23, 2004 2.433 2.544 2.412 2.535 152,271,232 +0.09(+3.69%)
Jun 22, 2004 2.476 2.484 2.406 2.444 163,591,792 -0.04(-1.55%)
Jun 21, 2004 2.474 2.509 2.457 2.483 90,015,176 +0.01(+0.34%)
Jun 18, 2004 2.479 2.508 2.464 2.474 88,894,552 -0.01(-0.34%)
Jun 17, 2004 2.519 2.540 2.465 2.483 117,872,528 -0.04(-1.58%)
Jun 16, 2004 2.500 2.532 2.490 2.523 82,142,712 +0.02(+0.92%)
Jun 15, 2004 2.481 2.524 2.469 2.500 138,573,088 +0.04(+1.75%)
Jun 14, 2004 2.467 2.494 2.446 2.457 103,861,664 -0.03(-1.38%)
Jun 10, 2004 2.512 2.518 2.457 2.491 144,517,040 -0.01(-0.60%)
Jun 09, 2004 2.574 2.585 2.495 2.506 131,915,480 -0.08(-3.27%)
Jun 08, 2004 2.564 2.600 2.549 2.591 120,193,976 +0.01(+0.35%)
Jun 07, 2004 2.578 2.593 2.527 2.582 154,620,736 +0.04(+1.59%)
Jun 04, 2004 2.505 2.569 2.494 2.542 252,315,936 +0.08(+3.14%)
Jun 03, 2004 2.491 2.512 2.460 2.464 167,334,576 -0.05(-1.89%)
Jun 02, 2004 2.517 2.554 2.483 2.512 250,102,752 +0.01(+0.24%)
Jun 01, 2004 2.388 2.517 2.379 2.506 259,456,688 +0.09(+3.57%)
May 28, 2004 2.358 2.428 2.338 2.419 213,083,904 +0.04(+1.85%)
May 27, 2004 2.258 2.386 2.237 2.375 284,202,752 +0.15(+6.56%)
May 26, 2004 2.179 2.245 2.178 2.229 148,863,232 +0.05(+2.45%)
May 25, 2004 2.083 2.188 2.065 2.176 145,176,592 +0.10(+4.78%)
May 24, 2004 2.057 2.110 2.054 2.077 101,750,712 +0.02(+1.12%)
May 21, 2004 2.054 2.069 2.023 2.054 105,724,032 +0.01(+0.46%)
May 20, 2004 2.078 2.094 2.035 2.044 118,834,792 -0.04(-1.70%)
May 19, 2004 2.114 2.158 2.069 2.080 147,955,104 -0.01(-0.71%)
May 18, 2004 2.107 2.115 2.087 2.095 112,367,616 -0.00(-0.21%)
May 17, 2004 2.107 2.124 2.080 2.099 132,891,768 -0.05(-2.25%)
May 14, 2004 2.177 2.191 2.133 2.147 102,783,128 -0.03(-1.28%)
May 13, 2004 2.118 2.201 2.108 2.175 165,610,528 +0.03(+1.37%)
May 12, 2004 2.094 2.152 2.058 2.146 150,162,288 +0.02(+0.75%)
May 11, 2004 2.091 2.147 2.090 2.130 152,327,360 +0.07(+3.49%)
May 10, 2004 2.058 2.102 2.024 2.058 204,884,672 -0.03(-1.53%)
May 07, 2004 2.143 2.204 2.079 2.090 186,381,248 -0.06(-2.87%)
May 06, 2004 2.173 2.207 2.133 2.152 156,847,968 -0.06(-2.53%)
May 05, 2004 2.193 2.247 2.192 2.208 98,038,000 +0.02(+0.71%)
May 04, 2004 2.215 2.223 2.180 2.192 146,120,800 -0.02(-1.04%)
May 03, 2004 2.167 2.252 2.165 2.215 138,791,616 +0.04(+1.86%)
Apr 30, 2004 2.298 2.312 2.160 2.175 198,060,656 -0.13(-5.61%)
Apr 29, 2004 2.341 2.348 2.270 2.304 181,235,184 -0.04(-1.66%)
Apr 28, 2004 2.375 2.412 2.327 2.343 122,922,376 -0.05(-2.15%)
Apr 27, 2004 2.376 2.434 2.334 2.394 180,112,544 +0.04(+1.59%)
Apr 26, 2004 2.307 2.382 2.302 2.357 147,209,360 +0.05(+2.07%)
Apr 23, 2004 2.290 2.339 2.270 2.309 292,744,800 -0.13(-5.26%)
Apr 22, 2004 2.292 2.449 2.289 2.437 320,758,496 +0.16(+6.87%)
Apr 21, 2004 2.257 2.319 2.240 2.281 121,505,056 +0.03(+1.15%)
Apr 20, 2004 2.375 2.385 2.254 2.255 188,243,632 -0.10(-4.05%)
Apr 19, 2004 2.263 2.358 2.251 2.350 107,590,408 +0.08(+3.54%)
Apr 16, 2004 2.348 2.349 2.261 2.270 168,497,296 -0.07(-3.17%)
Apr 15, 2004 2.341 2.374 2.295 2.344 112,351,576 +0.01(+0.43%)
Apr 14, 2004 2.294 2.377 2.294 2.334 123,259,168 +0.01(+0.45%)
Apr 13, 2004 2.394 2.411 2.313 2.324 114,851,448 -0.07(-2.88%)
Apr 12, 2004 2.397 2.413 2.373 2.392 87,140,432 -0.01(-0.29%)
Apr 08, 2004 2.386 2.402 2.344 2.399 178,011,616 +0.11(+4.91%)
Apr 07, 2004 2.305 2.335 2.264 2.287 91,416,464 -0.03(-1.27%)
Apr 06, 2004 2.310 2.343 2.282 2.317 118,728,536 -0.03(-1.11%)
Apr 05, 2004 2.278 2.349 2.274 2.342 119,065,328 +0.04(+1.89%)
Apr 02, 2004 2.288 2.307 2.257 2.299 163,377,280 +0.07(+3.02%)
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.