Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 0.5014 0.5048 0.4964 0.5011 72,856,000 -0.00(-0.39%)
May 27, 2004 0.5086 0.5107 0.4968 0.5030 117,989,200 -0.01(-1.19%)
May 26, 2004 0.5055 0.5139 0.5000 0.5091 161,084,000 +0.00(+0.35%)
May 25, 2004 0.4911 0.5091 0.4873 0.5073 159,986,400 +0.02(+3.91%)
May 24, 2004 0.4866 0.4982 0.4841 0.4882 117,840,800 +0.00(+0.85%)
May 21, 2004 0.4804 0.4857 0.4773 0.4841 89,952,800 +0.01(+1.50%)
May 20, 2004 0.4755 0.4821 0.4727 0.4770 98,145,600 +0.00(+0.91%)
May 19, 2004 0.4893 0.4911 0.4718 0.4727 187,852,000 -0.01(-2.18%)
May 18, 2004 0.4816 0.4873 0.4786 0.4832 103,222,000 +0.01(+1.58%)
May 17, 2004 0.4768 0.4832 0.4707 0.4757 150,220,000 -0.01(-1.55%)
May 14, 2004 0.4841 0.4879 0.4723 0.4832 128,898,000 -0.00(-0.48%)
May 13, 2004 0.4844 0.4950 0.4804 0.4855 114,923,200 -0.00(-0.40%)
May 12, 2004 0.4784 0.4882 0.4686 0.4875 122,791,200 +0.00(+0.59%)
May 11, 2004 0.4714 0.4855 0.4714 0.4846 152,583,200 +0.02(+3.27%)
May 10, 2004 0.4691 0.4750 0.4632 0.4693 124,986,400 -0.01(-1.46%)
May 07, 2004 0.4745 0.4923 0.4741 0.4763 209,515,600 +0.00(+0.34%)
May 06, 2004 0.4716 0.4777 0.4625 0.4746 135,774,800 -0.00(-0.26%)
May 05, 2004 0.4679 0.4777 0.4636 0.4759 119,050,400 +0.01(+1.95%)
May 04, 2004 0.4654 0.4741 0.4554 0.4668 139,988,800 +0.00(+0.27%)
May 03, 2004 0.4643 0.4702 0.4596 0.4655 148,814,400 +0.01(+1.12%)
Apr 30, 2004 0.4802 0.4814 0.4552 0.4604 233,248,400 -0.02(-3.70%)
Apr 29, 2004 0.4723 0.4821 0.4639 0.4780 230,403,600 +0.01(+1.21%)
Apr 28, 2004 0.4789 0.4823 0.4704 0.4723 115,581,200 -0.01(-1.82%)
Apr 27, 2004 0.4864 0.4900 0.4766 0.4811 141,929,200 -0.00(-0.70%)
Apr 26, 2004 0.4925 0.4935 0.4821 0.4845 115,564,400 -0.01(-2.06%)
Apr 23, 2004 0.4946 0.5000 0.4830 0.4946 158,034,800 -0.00(-0.29%)
Apr 22, 2004 0.4921 0.5032 0.4841 0.4961 172,306,400 +0.00(+0.18%)
Apr 21, 2004 0.4929 0.5021 0.4888 0.4952 162,957,200 +0.00(+0.00%)
Apr 20, 2004 0.5038 0.5073 0.4921 0.4952 177,282,000 -0.01(-2.19%)
Apr 19, 2004 0.5021 0.5134 0.4970 0.5062 356,174,000 -0.01(-2.84%)
Apr 16, 2004 0.5191 0.5234 0.5089 0.5211 201,468,400 -0.00(-0.41%)
Apr 15, 2004 0.5179 0.5282 0.5029 0.5232 880,958,400 +0.05(+9.98%)
Apr 14, 2004 0.4775 0.4834 0.4698 0.4757 325,572,800 -0.01(-1.08%)
Apr 13, 2004 0.5000 0.5005 0.4793 0.4809 218,307,600 -0.02(-3.96%)
Apr 12, 2004 0.4911 0.5018 0.4909 0.5007 115,267,600 +0.01(+1.85%)
Apr 08, 2004 0.4982 0.5000 0.4857 0.4916 120,456,000 +0.00(+0.81%)
Apr 07, 2004 0.4932 0.4946 0.4807 0.4877 127,646,400 -0.01(-1.87%)
Apr 06, 2004 0.4954 0.5027 0.4898 0.4970 129,066,000 -0.01(-1.73%)
Apr 05, 2004 0.4907 0.5066 0.4900 0.5057 192,858,400 +0.01(+2.98%)
Apr 02, 2004 0.4954 0.4988 0.4863 0.4911 137,239,200 +0.01(+1.44%)
Apr 01, 2004 0.4804 0.4870 0.4754 0.4841 159,163,200 +0.00(+0.26%)
Mar 31, 2004 0.4975 0.4996 0.4813 0.4829 195,375,600 -0.02(-3.15%)
Mar 30, 2004 0.4975 0.4991 0.4882 0.4986 179,849,600 +0.00(+0.04%)
Mar 29, 2004 0.4893 0.4998 0.4857 0.4984 175,361,200 +0.02(+3.22%)
Mar 26, 2004 0.4805 0.4886 0.4805 0.4829 209,944,000 +0.00(+0.63%)
Mar 25, 2004 0.4661 0.4805 0.4623 0.4798 283,474,800 +0.02(+5.37%)
Mar 24, 2004 0.4518 0.4598 0.4512 0.4554 214,104,800 +0.00(+0.83%)
Mar 23, 2004 0.4629 0.4643 0.4504 0.4516 192,830,400 -0.01(-2.20%)
Mar 22, 2004 0.4530 0.4673 0.4509 0.4618 210,327,600 +0.00(+0.00%)
Mar 19, 2004 0.4589 0.4811 0.4561 0.4618 205,839,200 +0.00(+0.74%)
Mar 18, 2004 0.4632 0.4654 0.4570 0.4584 160,655,600 -0.01(-1.99%)
Mar 17, 2004 0.4636 0.4711 0.4604 0.4677 205,819,600 +0.01(+1.43%)
Mar 16, 2004 0.4741 0.4752 0.4534 0.4611 302,741,600 -0.01(-2.38%)
Mar 15, 2004 0.4827 0.4884 0.4689 0.4723 241,253,600 -0.02(-4.03%)
Mar 12, 2004 0.4879 0.4961 0.4852 0.4921 164,623,200 +0.01(+1.51%)
Mar 11, 2004 0.4868 0.5007 0.4838 0.4848 300,137,600 -0.01(-1.91%)
Mar 10, 2004 0.4820 0.5025 0.4811 0.4943 503,512,800 +0.01(+2.14%)
Mar 09, 2004 0.4625 0.4863 0.4598 0.4839 309,198,400 +0.02(+4.23%)
Mar 08, 2004 0.4784 0.4784 0.4607 0.4643 261,433,200 -0.01(-2.77%)
Mar 05, 2004 0.4455 0.4909 0.4446 0.4775 770,338,800 +0.03(+6.28%)
Mar 04, 2004 0.4279 0.4504 0.4270 0.4493 330,114,400 +0.02(+5.18%)
Mar 03, 2004 0.4214 0.4320 0.4214 0.4271 112,562,800 +0.00(+0.46%)
Mar 02, 2004 0.4286 0.4304 0.4245 0.4252 128,349,200 -0.00(-0.87%)
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.