Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 0.2284 0.2290 0.2165 0.2190 490,315,136 -0.01(-3.70%)
Apr 29, 2004 0.2247 0.2294 0.2207 0.2274 484,335,040 +0.00(+1.21%)
Apr 28, 2004 0.2278 0.2294 0.2238 0.2247 242,965,056 -0.00(-1.82%)
Apr 27, 2004 0.2314 0.2331 0.2267 0.2289 298,351,616 -0.00(-0.70%)
Apr 26, 2004 0.2343 0.2348 0.2294 0.2305 242,929,744 -0.00(-2.06%)
Apr 23, 2004 0.2353 0.2379 0.2298 0.2353 332,207,456 -0.00(-0.29%)
Apr 22, 2004 0.2341 0.2394 0.2303 0.2360 362,208,000 +0.00(+0.18%)
Apr 21, 2004 0.2345 0.2389 0.2325 0.2356 342,554,912 +0.00(+0.00%)
Apr 20, 2004 0.2396 0.2413 0.2341 0.2356 372,667,296 -0.01(-2.19%)
Apr 19, 2004 0.2389 0.2442 0.2364 0.2408 748,718,976 -0.01(-2.84%)
Apr 16, 2004 0.2469 0.2490 0.2421 0.2479 423,509,888 -0.00(-0.41%)
Apr 15, 2004 0.2464 0.2513 0.2392 0.2489 1,851,876,480 +0.02(+9.98%)
Apr 14, 2004 0.2272 0.2300 0.2235 0.2263 684,391,680 -0.00(-1.08%)
Apr 13, 2004 0.2379 0.2381 0.2280 0.2288 458,907,840 -0.01(-3.96%)
Apr 12, 2004 0.2336 0.2387 0.2335 0.2382 242,305,840 +0.00(+1.85%)
Apr 08, 2004 0.2370 0.2379 0.2311 0.2339 253,212,448 +0.00(+0.81%)
Apr 07, 2004 0.2346 0.2353 0.2287 0.2320 268,327,504 -0.00(-1.87%)
Apr 06, 2004 0.2356 0.2391 0.2330 0.2364 271,311,680 -0.00(-1.73%)
Apr 05, 2004 0.2334 0.2410 0.2331 0.2406 405,410,688 +0.01(+2.98%)
Apr 02, 2004 0.2356 0.2373 0.2313 0.2336 288,492,672 +0.00(+1.44%)
Apr 01, 2004 0.2285 0.2317 0.2261 0.2303 334,579,456 +0.00(+0.26%)
Mar 31, 2004 0.2367 0.2377 0.2289 0.2297 410,702,112 -0.01(-3.15%)
Mar 30, 2004 0.2367 0.2374 0.2322 0.2372 378,064,672 +0.00(+0.04%)
Mar 29, 2004 0.2328 0.2378 0.2311 0.2371 368,629,536 +0.01(+3.22%)
Mar 26, 2004 0.2286 0.2324 0.2286 0.2297 441,326,592 +0.00(+0.63%)
Mar 25, 2004 0.2217 0.2286 0.2199 0.2283 595,896,832 +0.01(+5.37%)
Mar 24, 2004 0.2149 0.2187 0.2147 0.2166 450,073,088 +0.00(+0.83%)
Mar 23, 2004 0.2202 0.2209 0.2142 0.2148 405,351,808 -0.00(-2.20%)
Mar 22, 2004 0.2155 0.2223 0.2145 0.2197 442,132,960 +0.00(+0.00%)
Mar 19, 2004 0.2183 0.2289 0.2170 0.2197 432,697,824 +0.00(+0.74%)
Mar 18, 2004 0.2204 0.2214 0.2174 0.2181 337,716,672 -0.00(-1.99%)
Mar 17, 2004 0.2205 0.2241 0.2190 0.2225 432,656,608 +0.00(+1.43%)
Mar 16, 2004 0.2255 0.2260 0.2157 0.2193 636,397,888 -0.01(-2.38%)
Mar 15, 2004 0.2296 0.2323 0.2231 0.2247 507,143,008 -0.01(-4.03%)
Mar 12, 2004 0.2321 0.2360 0.2308 0.2341 346,057,024 +0.00(+1.51%)
Mar 11, 2004 0.2316 0.2382 0.2301 0.2306 630,923,968 -0.00(-1.91%)
Mar 10, 2004 0.2293 0.2390 0.2289 0.2351 1,058,442,176 +0.00(+2.14%)
Mar 09, 2004 0.2200 0.2313 0.2187 0.2302 649,970,816 +0.01(+4.23%)
Mar 08, 2004 0.2276 0.2276 0.2192 0.2209 549,562,816 -0.01(-2.77%)
Mar 05, 2004 0.2119 0.2335 0.2115 0.2272 1,619,341,312 +0.01(+6.28%)
Mar 04, 2004 0.2035 0.2142 0.2031 0.2137 693,938,688 +0.01(+5.18%)
Mar 03, 2004 0.2005 0.2055 0.2005 0.2032 236,620,032 +0.00(+0.46%)
Mar 02, 2004 0.2039 0.2047 0.2019 0.2023 269,804,864 -0.00(-0.87%)
Mar 01, 2004 0.2046 0.2064 0.2028 0.2040 338,628,992 +0.00(+0.42%)
Feb 27, 2004 0.1950 0.2040 0.1950 0.2032 492,857,856 +0.01(+3.82%)
Feb 26, 2004 0.1940 0.1969 0.1937 0.1957 208,532,400 +0.00(+1.01%)
Feb 25, 2004 0.1888 0.1945 0.1887 0.1938 290,399,712 +0.00(+2.01%)
Feb 24, 2004 0.1881 0.1932 0.1869 0.1899 272,276,960 +0.00(+0.77%)
Feb 23, 2004 0.1907 0.1908 0.1860 0.1885 204,106,192 -0.00(-0.94%)
Feb 20, 2004 0.1911 0.1912 0.1887 0.1903 291,777,024 -0.00(-0.31%)
Feb 19, 2004 0.1980 0.2008 0.1904 0.1909 340,259,392 -0.01(-3.40%)
Feb 18, 2004 0.1969 0.1991 0.1958 0.1976 148,860,912 +0.00(+0.43%)
Feb 17, 2004 0.1962 0.1995 0.1962 0.1967 179,679,600 +0.00(+0.70%)
Feb 13, 2004 0.2026 0.2047 0.1939 0.1954 332,107,392 -0.01(-3.08%)
Feb 12, 2004 0.2011 0.2038 0.2005 0.2016 193,393,808 -0.00(-0.29%)
Feb 11, 2004 0.1961 0.2028 0.1958 0.2022 366,422,304 +0.01(+3.57%)
Feb 10, 2004 0.1922 0.1964 0.1906 0.1952 268,604,160 +0.00(+1.38%)
Feb 09, 2004 0.1922 0.1942 0.1911 0.1926 197,867,104 -0.00(-0.19%)
Feb 06, 2004 0.1907 0.1944 0.1903 0.1929 203,264,496 +0.00(+1.29%)
Feb 05, 2004 0.1854 0.1946 0.1853 0.1905 370,860,320 +0.01(+2.89%)
Feb 04, 2004 0.1869 0.1877 0.1843 0.1851 321,177,216 -0.00(-2.11%)
Feb 03, 2004 0.1894 0.1903 0.1869 0.1891 191,904,672 -0.00(-0.27%)
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.