Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 0.7535 0.7715 0.7497 0.7699 1,001,103 +0.02(+2.18%)
May 27, 2004 0.7528 0.7601 0.7333 0.7535 1,226,386 +0.00(+0.08%)
May 26, 2004 0.7525 0.7623 0.7471 0.7528 811,020 +0.00(+0.04%)
May 25, 2004 0.7317 0.7572 0.7282 0.7525 1,022,223 +0.02(+2.32%)
May 24, 2004 0.7260 0.7402 0.7225 0.7355 1,095,440 +0.01(+1.66%)
May 21, 2004 0.7181 0.7285 0.7121 0.7235 861,709 +0.01(+1.10%)
May 20, 2004 0.7086 0.7206 0.7061 0.7156 841,996 +0.01(+0.75%)
May 19, 2004 0.7197 0.7209 0.7067 0.7102 1,803,675 -0.00(-0.53%)
May 18, 2004 0.7150 0.7156 0.7071 0.7140 1,393,941 +0.00(+0.53%)
May 17, 2004 0.7134 0.7156 0.6985 0.7102 1,296,787 -0.01(-0.92%)
May 14, 2004 0.7260 0.7377 0.7168 0.7168 1,538,967 -0.01(-1.77%)
May 13, 2004 0.7162 0.7323 0.7134 0.7298 1,430,549 +0.01(+1.94%)
May 12, 2004 0.7055 0.7181 0.6925 0.7159 1,370,004 +0.01(+1.07%)
May 11, 2004 0.6932 0.7096 0.6897 0.7083 1,600,920 +0.02(+2.51%)
May 10, 2004 0.6944 0.7096 0.6834 0.6910 2,164,128 -0.02(-2.71%)
May 07, 2004 0.7317 0.7342 0.7096 0.7102 2,237,345 -0.03(-3.97%)
May 06, 2004 0.7449 0.7468 0.7228 0.7396 1,299,603 -0.01(-1.39%)
May 05, 2004 0.7418 0.7566 0.7257 0.7500 1,954,333 +0.01(+1.02%)
May 04, 2004 0.7471 0.7531 0.7339 0.7424 2,048,671 -0.01(-1.71%)
May 03, 2004 0.7449 0.7607 0.7437 0.7554 2,410,532 +0.01(+0.76%)
Apr 30, 2004 0.7907 0.7954 0.7494 0.7497 2,678,056 -0.04(-4.92%)
Apr 29, 2004 0.8207 0.8239 0.7860 0.7885 1,202,450 -0.03(-3.55%)
Apr 28, 2004 0.8160 0.8299 0.7989 0.8175 1,368,596 -0.00(-0.38%)
Apr 27, 2004 0.8112 0.8245 0.8090 0.8207 1,129,233 +0.01(+0.97%)
Apr 26, 2004 0.8002 0.8178 0.8002 0.8128 791,307 +0.01(+1.22%)
Apr 23, 2004 0.8254 0.8270 0.7970 0.8030 744,843 -0.02(-2.60%)
Apr 22, 2004 0.8049 0.8302 0.8049 0.8245 1,005,327 +0.02(+1.95%)
Apr 21, 2004 0.7891 0.8087 0.7860 0.8087 1,077,136 +0.02(+2.44%)
Apr 20, 2004 0.8188 0.8223 0.7834 0.7894 1,217,938 -0.03(-3.77%)
Apr 19, 2004 0.7964 0.8204 0.7923 0.8204 657,545 +0.02(+2.81%)
Apr 16, 2004 0.8018 0.8049 0.7926 0.7980 1,260,179 -0.01(-1.06%)
Apr 15, 2004 0.8147 0.8232 0.7898 0.8065 653,321 -0.01(-0.82%)
Apr 14, 2004 0.8100 0.8365 0.8040 0.8131 913,805 +0.00(+0.00%)
Apr 13, 2004 0.8415 0.8428 0.8112 0.8131 1,437,589 -0.02(-2.61%)
Apr 12, 2004 0.8368 0.8400 0.8292 0.8349 929,294 -0.00(-0.19%)
Apr 08, 2004 0.8466 0.8466 0.8333 0.8365 1,791,003 -0.01(-1.12%)
Apr 07, 2004 0.8311 0.8557 0.8311 0.8459 1,109,520 +0.01(+1.79%)
Apr 06, 2004 0.8333 0.8374 0.8283 0.8311 1,302,419 -0.00(-0.57%)
Apr 05, 2004 0.8387 0.8412 0.8276 0.8358 1,116,560 -0.00(-0.53%)
Apr 02, 2004 0.8333 0.8545 0.8321 0.8403 2,064,159 +0.01(+1.60%)
Apr 01, 2004 0.8103 0.8302 0.8103 0.8270 1,098,256 +0.01(+1.67%)
Mar 31, 2004 0.7986 0.8178 0.7970 0.8134 1,265,811 +0.02(+2.26%)
Mar 30, 2004 0.8144 0.8223 0.7954 0.7954 2,378,148 -0.03(-3.23%)
Mar 29, 2004 0.7986 0.8327 0.7986 0.8220 1,122,193 +0.02(+3.13%)
Mar 26, 2004 0.8115 0.8144 0.7954 0.7970 698,378 -0.01(-1.56%)
Mar 25, 2004 0.7986 0.8125 0.7983 0.8096 865,933 +0.02(+2.03%)
Mar 24, 2004 0.8144 0.8160 0.7932 0.7935 815,244 -0.02(-2.18%)
Mar 23, 2004 0.8096 0.8160 0.8030 0.8112 522,375 +0.01(+0.98%)
Mar 22, 2004 0.8239 0.8239 0.8014 0.8033 1,116,560 -0.02(-2.49%)
Mar 19, 2004 0.8257 0.8343 0.8207 0.8239 1,171,473 -0.00(-0.23%)
Mar 18, 2004 0.8254 0.8270 0.8043 0.8257 1,079,952 +0.00(+0.04%)
Mar 17, 2004 0.8087 0.8254 0.8087 0.8254 1,022,223 +0.02(+2.07%)
Mar 16, 2004 0.8144 0.8188 0.7901 0.8087 1,146,129 -0.00(-0.51%)
Mar 15, 2004 0.8175 0.8220 0.8109 0.8128 1,658,649 -0.01(-1.34%)
Mar 12, 2004 0.8033 0.8251 0.7939 0.8239 1,020,815 +0.02(+2.15%)
Mar 11, 2004 0.8128 0.8144 0.8024 0.8065 1,657,241 -0.01(-0.97%)
Mar 10, 2004 0.8191 0.8365 0.8141 0.8144 3,166,639 -0.00(-0.35%)
Mar 09, 2004 0.7740 0.8182 0.7737 0.8172 3,853,754 +0.04(+5.59%)
Mar 08, 2004 0.7497 0.7740 0.7497 0.7740 2,558,374 +0.02(+3.03%)
Mar 05, 2004 0.7544 0.7648 0.7503 0.7513 663,178 -0.01(-0.92%)
Mar 04, 2004 0.7623 0.7623 0.7528 0.7582 1,065,872 -0.01(-0.83%)
Mar 03, 2004 0.7607 0.7711 0.7528 0.7645 1,358,740 -0.00(-0.25%)
Mar 02, 2004 0.7591 0.7680 0.7563 0.7664 1,819,163 +0.00(+0.58%)
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.