Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 2.141 2.209 2.141 2.198 947,195 +0.06(+2.69%)
Sep 29, 2004 2.140 2.153 2.122 2.141 659,248 -0.01(-0.27%)
Sep 28, 2004 2.138 2.155 2.134 2.146 727,446 +0.02(+1.14%)
Sep 27, 2004 2.174 2.175 2.122 2.122 795,644 -0.05(-2.38%)
Sep 24, 2004 2.168 2.184 2.160 2.174 886,574 +0.02(+0.93%)
Sep 23, 2004 2.175 2.193 2.141 2.154 727,446 -0.03(-1.21%)
Sep 22, 2004 2.175 2.188 2.164 2.180 1,015,393 +0.01(+0.27%)
Sep 21, 2004 2.139 2.177 2.133 2.174 5,425,535 +0.04(+1.70%)
Sep 20, 2004 2.155 2.162 2.131 2.138 1,197,255 -0.01(-0.42%)
Sep 17, 2004 2.125 2.147 2.124 2.147 591,049 -0.00(-0.15%)
Sep 16, 2004 2.130 2.156 2.130 2.150 447,076 +0.03(+1.57%)
Sep 15, 2004 2.126 2.141 2.116 2.117 333,412 -0.02(-0.89%)
Sep 14, 2004 2.143 2.143 2.127 2.136 780,489 -0.01(-0.64%)
Sep 13, 2004 2.122 2.163 2.117 2.150 1,015,393 +0.01(+0.27%)
Sep 10, 2004 2.141 2.157 2.136 2.144 447,076 +0.00(+0.17%)
Sep 09, 2004 2.136 2.161 2.118 2.140 848,687 -0.01(-0.39%)
Sep 08, 2004 2.133 2.164 2.123 2.148 689,558 +0.00(+0.20%)
Sep 07, 2004 2.117 2.144 2.098 2.144 1,379,116 +0.03(+1.40%)
Sep 03, 2004 2.114 2.120 2.080 2.115 1,470,047 +0.00(+0.02%)
Sep 02, 2004 2.127 2.127 2.104 2.114 689,558 -0.00(-0.22%)
Sep 01, 2004 2.098 2.120 2.096 2.119 894,152 +0.02(+0.98%)
Aug 31, 2004 2.031 2.098 2.031 2.098 2,409,665 +0.06(+2.82%)
Aug 30, 2004 2.049 2.049 2.028 2.041 356,145 -0.01(-0.39%)
Aug 27, 2004 2.053 2.068 2.048 2.049 454,653 +0.00(+0.18%)
Aug 26, 2004 2.038 2.054 2.030 2.045 1,265,453 +0.00(+0.15%)
Aug 25, 2004 2.038 2.055 2.033 2.042 863,842 -0.01(-0.33%)
Aug 24, 2004 2.056 2.064 2.038 2.049 515,274 +0.02(+0.83%)
Aug 23, 2004 2.082 2.087 2.032 2.032 1,303,340 -0.06(-2.66%)
Aug 20, 2004 2.096 2.097 2.073 2.087 1,045,703 -0.02(-0.83%)
Aug 19, 2004 2.043 2.111 2.038 2.105 1,151,789 +1.05(+99.85%)
Aug 17, 2004 1.049 1.053 1.045 1.053 117,452 +0.01(+0.86%)
Aug 16, 2004 1.050 1.050 1.037 1.044 123,135 -0.00(-0.35%)
Aug 13, 2004 1.033 1.048 1.032 1.048 134,501 +0.02(+2.11%)
Aug 12, 2004 1.031 1.031 1.025 1.026 130,712 -0.02(-2.09%)
Aug 11, 2004 1.017 1.049 1.017 1.048 238,693 +0.02(+1.72%)
Aug 10, 2004 1.019 1.032 1.017 1.030 204,594 +0.01(+1.19%)
Aug 09, 2004 1.011 1.020 1.011 1.018 126,924 +0.02(+1.74%)
Aug 06, 2004 1.004 1.004 0.9884 1.001 145,868 +0.00(+0.00%)
Aug 05, 2004 1.009 1.012 1.001 1.001 89,036 -0.01(-1.12%)
Aug 04, 2004 1.003 1.015 1.003 1.012 62,514 +0.00(+0.31%)
Aug 03, 2004 1.001 1.012 1.001 1.009 66,303 +0.01(+1.06%)
Aug 02, 2004 0.9985 0.9987 0.9985 0.9985 11,366 -0.00(-0.03%)
Jul 30, 2004 1.010 1.010 0.9979 0.9987 354,251 -0.01(-0.60%)
Jul 29, 2004 0.9895 1.011 0.9895 1.005 532,323 +0.02(+1.63%)
Jul 28, 2004 0.9818 0.9887 0.9766 0.9887 176,178 +0.01(+0.83%)
Jul 27, 2004 0.9729 0.9895 0.9729 0.9805 98,508 +0.01(+0.57%)
Jul 26, 2004 0.9890 0.9890 0.9694 0.9750 200,805 -0.01(-1.34%)
Jul 23, 2004 0.9921 1.000 0.9842 0.9882 386,455 -0.00(-0.45%)
Jul 22, 2004 0.9887 0.9974 0.9887 0.9927 807,010 +0.01(+0.53%)
Jul 21, 2004 0.9863 0.9892 0.9818 0.9874 430,026 +0.00(+0.13%)
Jul 20, 2004 0.9771 0.9866 0.9771 0.9861 248,165 +0.00(+0.27%)
Jul 19, 2004 0.9660 0.9866 0.9621 0.9834 259,531 +0.02(+2.31%)
Jul 16, 2004 0.9713 0.9800 0.9602 0.9613 138,290 -0.00(-0.14%)
Jul 15, 2004 0.9755 0.9755 0.9626 0.9626 47,359 -0.02(-1.57%)
Jul 14, 2004 0.9803 0.9803 0.9766 0.9779 13,260 +0.00(+0.22%)
Jul 13, 2004 0.9726 0.9884 0.9673 0.9758 210,277 -0.00(-0.35%)
Jul 12, 2004 0.9935 0.9937 0.9760 0.9792 66,303 -0.01(-1.30%)
Jul 09, 2004 0.9853 0.9927 0.9792 0.9921 359,934 +0.00(+0.45%)
Jul 08, 2004 0.9932 0.9932 0.9752 0.9877 147,762 -0.00(-0.27%)
Jul 07, 2004 0.9895 0.9961 0.9877 0.9903 380,772 +0.00(+0.16%)
Jul 06, 2004 0.9908 0.9953 0.9855 0.9887 303,102 +0.01(+1.00%)
Jul 02, 2004 0.9686 0.9818 0.9686 0.9789 89,036 +0.01(+0.93%)
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.