Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 0.2762 0.2801 0.2709 0.2764 392,243,264 +0.00(+0.12%)
Jun 29, 2004 0.2727 0.2802 0.2668 0.2761 620,699,200 +0.00(+0.03%)
Jun 28, 2004 0.2880 0.2904 0.2736 0.2760 547,890,432 -0.01(-3.59%)
Jun 25, 2004 0.2803 0.2863 0.2803 0.2863 375,909,856 +0.00(+1.57%)
Jun 24, 2004 0.2860 0.2863 0.2802 0.2819 265,401,792 -0.00(-1.54%)
Jun 23, 2004 0.2803 0.2874 0.2794 0.2863 410,872,192 +0.01(+2.12%)
Jun 22, 2004 0.2746 0.2811 0.2743 0.2803 383,449,696 +0.01(+2.07%)
Jun 21, 2004 0.2813 0.2846 0.2729 0.2746 410,130,560 -0.00(-1.76%)
Jun 18, 2004 0.2768 0.2838 0.2755 0.2796 429,071,424 +0.00(+0.30%)
Jun 17, 2004 0.2781 0.2814 0.2736 0.2787 585,942,848 +0.00(+0.21%)
Jun 16, 2004 0.2601 0.2830 0.2593 0.2781 956,090,368 +0.02(+6.68%)
Jun 15, 2004 0.2571 0.2645 0.2571 0.2607 467,329,888 +0.00(+1.89%)
Jun 14, 2004 0.2604 0.2606 0.2506 0.2559 256,437,552 -0.01(-2.02%)
Jun 10, 2004 0.2565 0.2631 0.2565 0.2611 270,781,536 +0.00(+1.79%)
Jun 09, 2004 0.2556 0.2609 0.2548 0.2565 367,028,000 -0.00(-0.49%)
Jun 08, 2004 0.2541 0.2586 0.2534 0.2578 436,434,720 +0.00(+1.81%)
Jun 07, 2004 0.2467 0.2547 0.2447 0.2532 311,058,848 +0.01(+3.58%)
Jun 04, 2004 0.2426 0.2485 0.2422 0.2445 419,483,296 +0.00(+1.34%)
Jun 03, 2004 0.2440 0.2463 0.2403 0.2413 264,777,888 -0.00(-1.80%)
Jun 02, 2004 0.2381 0.2478 0.2362 0.2457 334,985,088 +0.01(+3.06%)
Jun 01, 2004 0.2361 0.2396 0.2345 0.2384 191,798,432 +0.00(+0.00%)
May 28, 2004 0.2385 0.2402 0.2362 0.2384 153,151,504 -0.00(-0.39%)
May 27, 2004 0.2419 0.2430 0.2363 0.2393 248,026,576 -0.00(-1.19%)
May 26, 2004 0.2405 0.2445 0.2379 0.2422 338,616,704 +0.00(+0.35%)
May 25, 2004 0.2336 0.2422 0.2318 0.2413 336,309,408 +0.01(+3.91%)
May 24, 2004 0.2315 0.2370 0.2303 0.2322 247,714,624 +0.00(+0.85%)
May 21, 2004 0.2285 0.2311 0.2271 0.2303 189,090,912 +0.00(+1.50%)
May 20, 2004 0.2262 0.2294 0.2249 0.2269 206,313,088 +0.00(+0.91%)
May 19, 2004 0.2328 0.2336 0.2244 0.2249 394,886,048 -0.01(-2.18%)
May 18, 2004 0.2291 0.2318 0.2277 0.2299 216,984,256 +0.00(+1.58%)
May 17, 2004 0.2268 0.2299 0.2239 0.2263 315,779,328 -0.00(-1.55%)
May 14, 2004 0.2303 0.2321 0.2247 0.2299 270,958,112 -0.00(-0.48%)
May 13, 2004 0.2304 0.2355 0.2285 0.2310 241,581,504 -0.00(-0.40%)
May 12, 2004 0.2276 0.2322 0.2229 0.2319 258,120,912 +0.00(+0.59%)
May 11, 2004 0.2243 0.2310 0.2243 0.2306 320,747,040 +0.01(+3.27%)
May 10, 2004 0.2232 0.2260 0.2204 0.2232 262,735,472 -0.00(-1.46%)
May 07, 2004 0.2257 0.2342 0.2255 0.2266 440,425,376 +0.00(+0.34%)
May 06, 2004 0.2243 0.2272 0.2200 0.2258 285,413,920 -0.00(-0.26%)
May 05, 2004 0.2226 0.2272 0.2205 0.2264 250,257,344 +0.00(+1.95%)
May 04, 2004 0.2214 0.2255 0.2166 0.2221 294,272,224 +0.00(+0.27%)
May 03, 2004 0.2209 0.2237 0.2187 0.2215 312,824,608 +0.00(+1.13%)
Apr 30, 2004 0.2284 0.2290 0.2165 0.2190 490,314,368 -0.01(-3.70%)
Apr 29, 2004 0.2247 0.2294 0.2207 0.2274 484,334,304 +0.00(+1.21%)
Apr 28, 2004 0.2278 0.2294 0.2238 0.2247 242,964,688 -0.00(-1.82%)
Apr 27, 2004 0.2314 0.2331 0.2267 0.2289 298,351,136 -0.00(-0.70%)
Apr 26, 2004 0.2343 0.2348 0.2294 0.2305 242,929,376 -0.00(-2.06%)
Apr 23, 2004 0.2353 0.2379 0.2298 0.2353 332,206,944 -0.00(-0.29%)
Apr 22, 2004 0.2341 0.2394 0.2303 0.2360 362,207,456 +0.00(+0.18%)
Apr 21, 2004 0.2345 0.2389 0.2325 0.2356 342,554,368 +0.00(+0.00%)
Apr 20, 2004 0.2396 0.2413 0.2341 0.2356 372,666,720 -0.01(-2.19%)
Apr 19, 2004 0.2389 0.2442 0.2364 0.2408 748,717,824 -0.01(-2.84%)
Apr 16, 2004 0.2469 0.2490 0.2421 0.2479 423,509,248 -0.00(-0.41%)
Apr 15, 2004 0.2464 0.2513 0.2392 0.2489 1,851,873,664 +0.02(+9.98%)
Apr 14, 2004 0.2272 0.2300 0.2235 0.2263 684,390,656 -0.00(-1.08%)
Apr 13, 2004 0.2379 0.2381 0.2280 0.2288 458,907,136 -0.01(-3.96%)
Apr 12, 2004 0.2336 0.2387 0.2335 0.2382 242,305,472 +0.00(+1.85%)
Apr 08, 2004 0.2370 0.2379 0.2311 0.2339 253,212,064 +0.00(+0.81%)
Apr 07, 2004 0.2346 0.2353 0.2287 0.2320 268,327,104 -0.00(-1.87%)
Apr 06, 2004 0.2356 0.2391 0.2330 0.2364 271,311,264 -0.00(-1.73%)
Apr 05, 2004 0.2334 0.2410 0.2331 0.2406 405,410,048 +0.01(+2.98%)
Apr 02, 2004 0.2356 0.2373 0.2313 0.2336 288,492,256 +0.00(+1.44%)
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.