Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 0.5271 0.5487 0.5266 0.5417 88,935,896 +0.02(+3.66%)
Feb 26, 2004 0.5222 0.5268 0.5102 0.5226 67,753,688 +0.01(+1.93%)
Feb 25, 2004 0.4954 0.5148 0.4944 0.5127 40,778,500 +0.02(+3.48%)
Feb 24, 2004 0.5026 0.5095 0.4936 0.4954 36,167,608 -0.01(-2.16%)
Feb 23, 2004 0.5235 0.5256 0.5041 0.5064 70,688,120 -0.00(-0.82%)
Feb 20, 2004 0.4984 0.5133 0.4846 0.5105 90,720,048 +0.02(+3.16%)
Feb 19, 2004 0.5227 0.5293 0.4897 0.4949 114,043,728 -0.03(-5.85%)
Feb 18, 2004 0.4624 0.5304 0.4592 0.5257 261,839,488 +0.10(+24.60%)
Feb 17, 2004 0.4168 0.4276 0.4075 0.4219 74,200,128 +0.00(+1.15%)
Feb 13, 2004 0.4324 0.4358 0.4168 0.4171 38,012,944 -0.01(-2.88%)
Feb 12, 2004 0.4314 0.4387 0.4290 0.4294 25,470,042 -0.00(-0.61%)
Feb 11, 2004 0.4403 0.4484 0.4312 0.4321 27,780,384 -0.01(-1.63%)
Feb 10, 2004 0.4325 0.4415 0.4316 0.4392 22,746,092 +0.01(+1.61%)
Feb 09, 2004 0.4288 0.4464 0.4260 0.4323 35,137,256 +0.01(+1.98%)
Feb 06, 2004 0.4246 0.4284 0.4163 0.4239 31,196,948 +0.00(+0.31%)
Feb 05, 2004 0.4209 0.4307 0.4118 0.4226 43,776,560 +0.01(+1.42%)
Feb 04, 2004 0.4526 0.4590 0.4150 0.4167 81,557,000 -0.04(-7.90%)
Feb 03, 2004 0.4515 0.4676 0.4446 0.4524 93,284,920 -0.03(-6.46%)
Feb 02, 2004 0.4816 0.4970 0.4816 0.4837 41,047,712 +0.00(+0.79%)
Jan 30, 2004 0.4659 0.4860 0.4612 0.4799 87,768,488 +0.03(+7.70%)
Jan 29, 2004 0.4646 0.4697 0.4376 0.4456 46,826,016 -0.01(-3.17%)
Jan 28, 2004 0.4887 0.4939 0.4558 0.4602 32,337,434 -0.02(-5.02%)
Jan 27, 2004 0.4862 0.5053 0.4831 0.4845 33,397,156 -0.01(-1.43%)
Jan 26, 2004 0.4791 0.4961 0.4767 0.4915 46,194,588 +0.01(+2.38%)
Jan 23, 2004 0.4904 0.4946 0.4770 0.4801 24,767,640 -0.01(-1.61%)
Jan 22, 2004 0.4892 0.5036 0.4832 0.4880 35,599,812 +0.00(+0.15%)
Jan 21, 2004 0.4942 0.5054 0.4854 0.4873 30,849,418 -0.01(-2.41%)
Jan 20, 2004 0.5026 0.5081 0.4924 0.4993 37,435,360 -0.00(-0.14%)
Jan 16, 2004 0.5009 0.5056 0.4978 0.5000 29,564,536 +0.00(+0.43%)
Jan 15, 2004 0.4902 0.5003 0.4772 0.4979 62,036,820 +0.01(+1.31%)
Jan 14, 2004 0.5005 0.5030 0.4821 0.4914 74,119,120 +0.01(+2.21%)
Jan 13, 2004 0.4766 0.4975 0.4760 0.4808 102,218,768 +0.01(+1.31%)
Jan 12, 2004 0.4574 0.4750 0.4523 0.4746 43,878,272 +0.02(+4.52%)
Jan 09, 2004 0.4520 0.4667 0.4476 0.4541 50,941,944 -0.00(-0.13%)
Jan 08, 2004 0.4694 0.4699 0.4511 0.4547 53,224,608 -0.01(-1.24%)
Jan 07, 2004 0.4354 0.4651 0.4290 0.4604 88,250,432 +0.02(+5.35%)
Jan 06, 2004 0.4351 0.4433 0.4268 0.4370 53,208,820 -0.00(-0.16%)
Jan 05, 2004 0.4280 0.4452 0.4219 0.4377 107,132,280 +0.02(+4.74%)
Jan 02, 2004 0.3820 0.4198 0.3793 0.4179 97,988,816 +0.04(+10.81%)
Dec 31, 2003 0.3794 0.3827 0.3754 0.3771 26,872,400 -0.00(-0.22%)
Dec 30, 2003 0.3844 0.3871 0.3769 0.3780 26,827,466 -0.01(-1.36%)
Dec 29, 2003 0.3892 0.3920 0.3774 0.3832 38,732,920 -0.00(-0.27%)
Dec 26, 2003 0.3900 0.4009 0.3808 0.3842 29,248,088 -0.01(-1.47%)
Dec 24, 2003 0.3730 0.3928 0.3723 0.3899 29,064,458 +0.01(+3.50%)
Dec 23, 2003 0.3796 0.3826 0.3706 0.3767 39,075,944 +0.00(+0.05%)
Dec 22, 2003 0.3703 0.3769 0.3602 0.3765 92,800,800 +0.01(+1.40%)
Dec 19, 2003 0.3883 0.3899 0.3688 0.3713 79,111,512 -0.02(-4.09%)
Dec 18, 2003 0.3922 0.3999 0.3810 0.3871 81,239,624 -0.00(-0.89%)
Dec 17, 2003 0.3820 0.3981 0.3805 0.3906 45,981,392 +0.00(+1.03%)
Dec 16, 2003 0.3984 0.4030 0.3785 0.3866 68,156,040 -0.01(-2.95%)
Dec 15, 2003 0.4259 0.4267 0.3963 0.3984 65,596,752 -0.01(-3.44%)
Dec 12, 2003 0.4162 0.4238 0.4101 0.4126 36,897,300 -0.00(-0.57%)
Dec 11, 2003 0.3980 0.4183 0.3984 0.4149 49,539,880 +0.02(+4.26%)
Dec 10, 2003 0.4107 0.4148 0.3906 0.3980 97,764,072 -0.01(-2.14%)
Dec 09, 2003 0.4331 0.4372 0.4060 0.4067 97,246,936 -0.03(-6.26%)
Dec 08, 2003 0.4515 0.4570 0.4315 0.4338 60,144,104 -0.02(-3.91%)
Dec 05, 2003 0.4577 0.4625 0.4493 0.4515 30,733,386 -0.01(-1.36%)
Dec 04, 2003 0.4535 0.4597 0.4426 0.4577 64,419,800 +0.01(+1.73%)
Dec 03, 2003 0.4852 0.4872 0.4495 0.4500 81,664,984 -0.03(-6.75%)
Dec 02, 2003 0.4733 0.4866 0.4733 0.4826 45,342,844 +0.01(+1.16%)
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.