Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 0.7294 0.7496 0.7256 0.7407 478,490 +0.01(+2.00%)
Jun 29, 2004 0.7008 0.7261 0.7008 0.7261 483,228 +0.02(+3.27%)
Jun 28, 2004 0.7247 0.7294 0.7013 0.7031 463,330 -0.02(-2.98%)
Jun 25, 2004 0.7045 0.7364 0.7041 0.7247 1,693,194 +0.01(+1.65%)
Jun 24, 2004 0.7261 0.7355 0.7130 0.7130 236,876 -0.01(-1.17%)
Jun 23, 2004 0.7031 0.7256 0.6998 0.7214 329,732 +0.02(+2.94%)
Jun 22, 2004 0.6966 0.7130 0.6928 0.7008 1,001,514 +0.00(+0.27%)
Jun 21, 2004 0.7036 0.7059 0.6895 0.6989 598,824 +0.01(+0.88%)
Jun 18, 2004 0.6689 0.7017 0.6684 0.6928 1,170,170 +0.02(+3.58%)
Jun 17, 2004 0.6431 0.6769 0.6426 0.6689 416,902 +0.03(+4.09%)
Jun 16, 2004 0.6379 0.6450 0.6354 0.6426 290,884 +0.01(+1.56%)
Jun 15, 2004 0.6187 0.6356 0.6187 0.6328 584,611 +0.01(+2.27%)
Jun 14, 2004 0.6361 0.6379 0.6187 0.6187 284,251 -0.01(-2.01%)
Jun 10, 2004 0.6276 0.6337 0.6267 0.6314 288,989 +0.01(+0.90%)
Jun 09, 2004 0.6365 0.6365 0.6215 0.6257 183,816 -0.01(-1.33%)
Jun 08, 2004 0.6412 0.6417 0.6332 0.6342 79,590 -0.01(-0.88%)
Jun 07, 2004 0.6286 0.6473 0.6286 0.6398 290,884 +0.01(+2.10%)
Jun 04, 2004 0.6379 0.6379 0.6267 0.6267 103,278 -0.01(-2.12%)
Jun 03, 2004 0.6483 0.6483 0.6403 0.6403 71,062 -0.02(-2.50%)
Jun 02, 2004 0.6534 0.6567 0.6497 0.6567 140,230 +0.01(+0.79%)
Jun 01, 2004 0.6473 0.6581 0.6468 0.6515 201,818 +0.01(+1.39%)
May 28, 2004 0.6450 0.6459 0.6323 0.6426 77,695 -0.00(-0.44%)
May 27, 2004 0.6511 0.6600 0.6431 0.6454 198,976 -0.00(-0.29%)
May 26, 2004 0.6440 0.6497 0.6309 0.6473 174,341 +0.00(+0.07%)
May 25, 2004 0.6389 0.6478 0.6342 0.6468 199,923 +0.00(+0.58%)
May 24, 2004 0.6403 0.6454 0.6398 0.6431 170,551 +0.01(+1.18%)
May 21, 2004 0.6215 0.6356 0.6196 0.6356 126,018 +0.02(+2.65%)
May 20, 2004 0.6145 0.6196 0.6121 0.6192 223,611 +0.01(+1.07%)
May 19, 2004 0.6286 0.6304 0.6121 0.6126 345,839 -0.01(-1.80%)
May 18, 2004 0.6337 0.6426 0.6239 0.6239 280,461 -0.01(-0.82%)
May 17, 2004 0.6225 0.6328 0.6215 0.6290 203,713 +0.01(+1.05%)
May 14, 2004 0.6121 0.6314 0.6098 0.6225 148,758 +0.01(+1.22%)
May 13, 2004 0.6168 0.6206 0.6079 0.6149 272,881 +0.00(+0.00%)
May 12, 2004 0.5901 0.6192 0.5863 0.6149 345,839 +0.02(+3.72%)
May 11, 2004 0.5863 0.5934 0.5854 0.5929 566,608 +0.02(+2.76%)
May 10, 2004 0.5770 0.5784 0.5676 0.5770 527,761 -0.00(-0.40%)
May 07, 2004 0.6107 0.6126 0.5755 0.5793 240,666 -0.03(-4.71%)
May 06, 2004 0.6107 0.6121 0.6013 0.6079 447,223 -0.01(-1.44%)
May 05, 2004 0.6286 0.6286 0.6168 0.6168 164,866 -0.00(-0.75%)
May 04, 2004 0.6239 0.6286 0.6187 0.6215 153,496 +0.00(+0.38%)
May 03, 2004 0.6089 0.6229 0.5967 0.6192 545,763 +0.02(+2.48%)
Apr 30, 2004 0.6253 0.6281 0.6028 0.6042 611,141 -0.03(-4.10%)
Apr 29, 2004 0.6619 0.6694 0.6300 0.6300 605,456 -0.03(-4.14%)
Apr 28, 2004 0.6637 0.6661 0.6548 0.6572 759,900 +0.01(+1.45%)
Apr 27, 2004 0.6379 0.6609 0.6365 0.6478 459,540 +0.01(+1.92%)
Apr 26, 2004 0.6004 0.6356 0.6004 0.6356 607,351 +0.04(+6.27%)
Apr 23, 2004 0.6379 0.6379 0.5779 0.5981 433,010 -0.03(-4.06%)
Apr 22, 2004 0.6051 0.6234 0.6051 0.6234 213,188 +0.02(+3.67%)
Apr 21, 2004 0.5943 0.6098 0.5891 0.6013 510,706 +0.01(+1.99%)
Apr 20, 2004 0.5849 0.6168 0.5849 0.5896 673,677 +0.01(+1.62%)
Apr 19, 2004 0.5713 0.5835 0.5699 0.5802 665,149 +0.01(+2.40%)
Apr 16, 2004 0.5563 0.5727 0.5563 0.5666 304,149 +0.01(+1.68%)
Apr 15, 2004 0.5474 0.5652 0.5474 0.5573 693,574 +0.01(+2.24%)
Apr 14, 2004 0.5709 0.5723 0.5366 0.5451 303,202 -0.03(-4.52%)
Apr 13, 2004 0.5746 0.5746 0.5629 0.5709 489,860 -0.00(-0.25%)
Apr 12, 2004 0.5685 0.5737 0.5685 0.5723 217,926 +0.00(+0.66%)
Apr 08, 2004 0.5573 0.5727 0.5573 0.5685 392,267 +0.02(+3.77%)
Apr 07, 2004 0.5263 0.5629 0.5254 0.5479 3,248,052 +0.02(+4.19%)
Apr 06, 2004 0.5277 0.5300 0.5249 0.5258 100,435 -0.00(-0.09%)
Apr 05, 2004 0.5300 0.5315 0.5263 0.5263 71,062 -0.00(-0.62%)
Apr 02, 2004 0.5225 0.5319 0.5225 0.5296 144,968 +0.01(+2.26%)
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.