Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 0.2367 0.2377 0.2289 0.2297 410,701,504 -0.01(-3.15%)
Mar 30, 2004 0.2367 0.2374 0.2322 0.2372 378,064,096 +0.00(+0.04%)
Mar 29, 2004 0.2328 0.2378 0.2311 0.2371 368,628,960 +0.01(+3.22%)
Mar 26, 2004 0.2286 0.2324 0.2286 0.2297 441,325,920 +0.00(+0.63%)
Mar 25, 2004 0.2217 0.2286 0.2199 0.2283 595,895,936 +0.01(+5.37%)
Mar 24, 2004 0.2149 0.2187 0.2147 0.2166 450,072,384 +0.00(+0.83%)
Mar 23, 2004 0.2202 0.2209 0.2142 0.2148 405,351,200 -0.00(-2.20%)
Mar 22, 2004 0.2155 0.2223 0.2145 0.2197 442,132,288 +0.00(+0.00%)
Mar 19, 2004 0.2183 0.2289 0.2170 0.2197 432,697,152 +0.00(+0.74%)
Mar 18, 2004 0.2204 0.2214 0.2174 0.2181 337,716,160 -0.00(-1.99%)
Mar 17, 2004 0.2205 0.2241 0.2190 0.2225 432,655,968 +0.00(+1.43%)
Mar 16, 2004 0.2255 0.2260 0.2157 0.2193 636,396,928 -0.01(-2.38%)
Mar 15, 2004 0.2296 0.2323 0.2231 0.2247 507,142,208 -0.01(-4.03%)
Mar 12, 2004 0.2321 0.2360 0.2308 0.2341 346,056,480 +0.00(+1.51%)
Mar 11, 2004 0.2316 0.2382 0.2301 0.2306 630,923,008 -0.00(-1.92%)
Mar 10, 2004 0.2293 0.2390 0.2289 0.2351 1,058,440,576 +0.00(+2.14%)
Mar 09, 2004 0.2200 0.2313 0.2187 0.2302 649,969,856 +0.01(+4.23%)
Mar 08, 2004 0.2276 0.2276 0.2192 0.2209 549,561,984 -0.01(-2.77%)
Mar 05, 2004 0.2119 0.2335 0.2115 0.2272 1,619,338,880 +0.01(+6.28%)
Mar 04, 2004 0.2035 0.2142 0.2031 0.2137 693,937,600 +0.01(+5.18%)
Mar 03, 2004 0.2005 0.2055 0.2005 0.2032 236,619,664 +0.00(+0.46%)
Mar 02, 2004 0.2039 0.2047 0.2019 0.2023 269,804,448 -0.00(-0.87%)
Mar 01, 2004 0.2046 0.2064 0.2028 0.2040 338,628,480 +0.00(+0.42%)
Feb 27, 2004 0.1950 0.2040 0.1950 0.2032 492,857,088 +0.01(+3.82%)
Feb 26, 2004 0.1940 0.1969 0.1937 0.1957 208,532,080 +0.00(+1.01%)
Feb 25, 2004 0.1888 0.1945 0.1887 0.1938 290,399,264 +0.00(+2.01%)
Feb 24, 2004 0.1881 0.1932 0.1869 0.1899 272,276,544 +0.00(+0.77%)
Feb 23, 2004 0.1907 0.1908 0.1860 0.1885 204,105,872 -0.00(-0.94%)
Feb 20, 2004 0.1911 0.1912 0.1887 0.1903 291,776,576 -0.00(-0.31%)
Feb 19, 2004 0.1980 0.2008 0.1904 0.1909 340,258,880 -0.01(-3.40%)
Feb 18, 2004 0.1969 0.1991 0.1958 0.1976 148,860,672 +0.00(+0.43%)
Feb 17, 2004 0.1962 0.1995 0.1962 0.1967 179,679,328 +0.00(+0.70%)
Feb 13, 2004 0.2026 0.2047 0.1939 0.1954 332,106,880 -0.01(-3.08%)
Feb 12, 2004 0.2011 0.2038 0.2005 0.2016 193,393,504 -0.00(-0.29%)
Feb 11, 2004 0.1961 0.2028 0.1958 0.2022 366,421,760 +0.01(+3.57%)
Feb 10, 2004 0.1922 0.1964 0.1906 0.1952 268,603,744 +0.00(+1.38%)
Feb 09, 2004 0.1922 0.1942 0.1911 0.1926 197,866,800 -0.00(-0.19%)
Feb 06, 2004 0.1907 0.1944 0.1903 0.1929 203,264,192 +0.00(+1.29%)
Feb 05, 2004 0.1854 0.1946 0.1853 0.1905 370,859,744 +0.01(+2.89%)
Feb 04, 2004 0.1869 0.1877 0.1843 0.1851 321,176,736 -0.00(-2.11%)
Feb 03, 2004 0.1894 0.1903 0.1869 0.1891 191,904,368 -0.00(-0.27%)
Feb 02, 2004 0.1908 0.1938 0.1876 0.1896 303,518,976 -0.00(-1.06%)
Jan 30, 2004 0.1932 0.1943 0.1905 0.1916 194,753,152 -0.00(-0.53%)
Jan 29, 2004 0.1922 0.1937 0.1885 0.1927 223,558,832 +0.00(+0.71%)
Jan 28, 2004 0.1940 0.1986 0.1904 0.1913 289,463,424 -0.00(-2.38%)
Jan 27, 2004 0.1956 0.1975 0.1937 0.1960 322,918,944 +0.00(+0.26%)
Jan 26, 2004 0.1908 0.1959 0.1905 0.1955 285,172,576 +0.00(+1.99%)
Jan 23, 2004 0.1890 0.1932 0.1890 0.1916 238,803,344 +0.00(+1.71%)
Jan 22, 2004 0.1916 0.1940 0.1884 0.1884 215,465,696 -0.00(-1.90%)
Jan 21, 2004 0.1928 0.1951 0.1905 0.1921 238,667,968 -0.00(-0.53%)
Jan 20, 2004 0.1926 0.1937 0.1890 0.1931 332,124,544 +0.00(+0.04%)
Jan 16, 2004 0.1953 0.1957 0.1921 0.1930 391,919,552 -0.00(-0.57%)
Jan 15, 2004 0.1946 0.1988 0.1911 0.1941 1,070,400,384 -0.01(-5.58%)
Jan 14, 2004 0.2073 0.2085 0.2020 0.2056 656,500,928 +0.00(+0.33%)
Jan 13, 2004 0.2098 0.2110 0.2027 0.2049 713,777,536 +0.00(+1.64%)
Jan 12, 2004 0.1967 0.2039 0.1962 0.2016 512,742,560 +0.01(+3.17%)
Jan 09, 2004 0.1973 0.2050 0.1936 0.1954 449,232,416 -0.00(-1.54%)
Jan 08, 2004 0.1940 0.2016 0.1924 0.1984 482,964,928 +0.01(+3.41%)
Jan 07, 2004 0.1877 0.1939 0.1863 0.1919 616,828,800 +0.00(+2.26%)
Jan 06, 2004 0.1890 0.1905 0.1844 0.1877 535,683,008 -0.00(-0.36%)
Jan 05, 2004 0.1820 0.1902 0.1820 0.1883 415,557,376 +0.01(+4.18%)
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.