Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 0.5416 0.5669 0.5410 0.5490 792,673 +0.01(+1.37%)
May 27, 2004 0.5401 0.5416 0.5354 0.5416 203,854 +0.00(+0.27%)
May 26, 2004 0.5298 0.5401 0.5298 0.5401 700,854 +0.01(+1.17%)
May 25, 2004 0.5342 0.5342 0.5286 0.5339 164,262 +0.00(+0.78%)
May 24, 2004 0.5265 0.5345 0.5223 0.5298 269,559 +0.00(+0.62%)
May 21, 2004 0.5372 0.5372 0.5226 0.5265 165,947 -0.00(-0.06%)
May 20, 2004 0.5321 0.5372 0.5268 0.5268 2,053,705 -0.01(-0.95%)
May 19, 2004 0.5312 0.5342 0.5312 0.5318 215,647 -0.00(-0.44%)
May 18, 2004 0.5366 0.5372 0.5303 0.5342 151,627 +0.00(+0.06%)
May 17, 2004 0.5312 0.5363 0.5312 0.5339 94,345 -0.00(-0.72%)
May 14, 2004 0.5384 0.5416 0.5351 0.5378 144,045 -0.00(-0.22%)
May 13, 2004 0.5312 0.5413 0.5312 0.5390 1,258,505 +0.00(+0.06%)
May 12, 2004 0.5316 0.5401 0.5306 0.5387 949,354 -0.00(-0.55%)
May 11, 2004 0.5295 0.5416 0.5295 0.5416 1,515,429 +0.00(+0.77%)
May 10, 2004 0.5342 0.5387 0.5283 0.5375 1,511,217 -0.00(-0.44%)
May 07, 2004 0.5354 0.5416 0.5268 0.5398 1,290,515 +0.01(+2.19%)
May 06, 2004 0.5336 0.5372 0.5244 0.5283 1,352,008 -0.01(-1.00%)
May 05, 2004 0.5342 0.5431 0.5253 0.5336 583,764 +0.01(+1.30%)
May 04, 2004 0.5283 0.5303 0.5209 0.5268 628,410 -0.01(-1.39%)
May 03, 2004 0.5220 0.5342 0.5161 0.5342 121,301 +0.01(+1.35%)
Apr 30, 2004 0.5188 0.5286 0.5022 0.5271 552,596 +0.01(+2.01%)
Apr 29, 2004 0.5312 0.5363 0.5167 0.5167 531,537 -0.01(-2.74%)
Apr 28, 2004 0.5167 0.5312 0.5164 0.5312 132,252 +0.00(+0.62%)
Apr 27, 2004 0.5339 0.5342 0.5164 0.5280 80,025 -0.01(-1.17%)
Apr 26, 2004 0.5265 0.5342 0.5191 0.5342 187,006 +0.00(+0.00%)
Apr 23, 2004 0.5360 0.5375 0.5125 0.5342 293,145 -0.00(-0.72%)
Apr 22, 2004 0.5398 0.5398 0.5315 0.5381 195,430 -0.00(-0.82%)
Apr 21, 2004 0.5490 0.5490 0.5390 0.5425 119,616 -0.01(-1.19%)
Apr 20, 2004 0.5482 0.5490 0.5378 0.5490 211,435 +0.00(+0.16%)
Apr 19, 2004 0.5247 0.5490 0.5247 0.5482 454,039 +0.01(+2.61%)
Apr 16, 2004 0.5289 0.5342 0.5283 0.5342 272,928 +0.00(+0.00%)
Apr 15, 2004 0.5339 0.5342 0.5289 0.5342 154,996 +0.00(+0.00%)
Apr 14, 2004 0.5289 0.5342 0.5256 0.5342 662,947 +0.01(+1.01%)
Apr 13, 2004 0.5268 0.5327 0.5223 0.5288 422,871 +0.00(+0.39%)
Apr 12, 2004 0.5265 0.5301 0.5105 0.5268 1,033,591 -0.00(-0.28%)
Apr 08, 2004 0.5298 0.5342 0.5265 0.5283 572,813 -0.00(-0.28%)
Apr 07, 2004 0.5253 0.5327 0.5197 0.5298 518,059 +0.00(+0.73%)
Apr 06, 2004 0.5223 0.5265 0.5185 0.5259 594,715 -0.00(-0.45%)
Apr 05, 2004 0.5339 0.5339 0.5223 0.5283 206,381 +0.00(+0.28%)
Apr 02, 2004 0.5289 0.5312 0.5244 0.5268 170,159 +0.00(+0.85%)
Apr 01, 2004 0.5194 0.5333 0.5125 0.5223 675,583 +0.00(+0.57%)
Mar 31, 2004 0.5045 0.5194 0.4986 0.5194 2,400,763 +0.01(+2.94%)
Mar 30, 2004 0.4832 0.5105 0.4808 0.5045 2,018,326 +0.01(+2.97%)
Mar 29, 2004 0.4867 0.4949 0.4832 0.4900 553,439 -0.00(-0.06%)
Mar 26, 2004 0.5076 0.5152 0.4888 0.4903 2,652,633 -0.02(-4.18%)
Mar 25, 2004 0.5179 0.5179 0.5007 0.5117 239,233 +0.00(+0.29%)
Mar 24, 2004 0.4912 0.5164 0.4912 0.5102 745,500 +0.01(+1.30%)
Mar 23, 2004 0.5001 0.5075 0.4956 0.5036 922,398 +0.00(+0.95%)
Mar 22, 2004 0.4980 0.5004 0.4867 0.4989 933,349 -0.00(-0.83%)
Mar 19, 2004 0.5075 0.5075 0.4986 0.5030 108,666 -0.01(-1.97%)
Mar 18, 2004 0.5119 0.5181 0.5066 0.5131 422,028 -0.01(-1.43%)
Mar 17, 2004 0.5128 0.5315 0.5125 0.5206 520,586 +0.01(+1.68%)
Mar 16, 2004 0.5298 0.5342 0.5119 0.5119 438,034 -0.01(-1.82%)
Mar 15, 2004 0.5348 0.5413 0.5194 0.5214 309,993 -0.02(-3.67%)
Mar 12, 2004 0.5446 0.5446 0.5342 0.5413 38,749 -0.00(-0.33%)
Mar 11, 2004 0.5443 0.5446 0.5330 0.5431 153,311 +0.00(+0.00%)
Mar 10, 2004 0.5401 0.5431 0.5283 0.5431 28,640 +0.00(+0.00%)
Mar 09, 2004 0.5460 0.5460 0.5410 0.5431 644,415 +0.00(+0.05%)
Mar 08, 2004 0.5476 0.5476 0.5372 0.5428 138,149 -0.00(-0.38%)
Mar 05, 2004 0.5461 0.5490 0.5449 0.5449 460,778 -0.00(-0.70%)
Mar 04, 2004 0.5490 0.5490 0.5416 0.5487 138,991 +0.01(+1.25%)
Mar 03, 2004 0.5321 0.5490 0.5312 0.5420 311,678 +0.01(+1.73%)
Mar 02, 2004 0.5624 0.5639 0.5327 0.5327 254,396 -0.01(-2.39%)
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.