Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 1.115 1.131 1.096 1.106 242,938,240 -0.02(-1.77%)
Oct 28, 2004 1.123 1.147 1.115 1.126 183,644,896 -0.01(-1.07%)
Oct 27, 2004 1.088 1.159 1.088 1.138 351,243,040 +0.03(+2.76%)
Oct 26, 2004 1.120 1.161 1.083 1.108 803,114,816 +0.09(+8.62%)
Oct 25, 2004 1.007 1.042 1.004 1.020 173,053,024 +0.00(+0.45%)
Oct 22, 2004 1.083 1.086 1.012 1.015 224,493,696 -0.06(-5.41%)
Oct 21, 2004 1.060 1.087 1.052 1.073 331,597,632 +0.02(+2.26%)
Oct 20, 2004 1.034 1.054 1.028 1.050 176,663,440 +0.01(+1.18%)
Oct 19, 2004 1.068 1.079 1.030 1.037 202,262,128 -0.01(-0.66%)
Oct 18, 2004 1.020 1.055 1.011 1.044 187,706,624 +0.02(+1.79%)
Oct 15, 2004 1.057 1.059 0.9999 1.026 418,757,952 -0.03(-2.75%)
Oct 14, 2004 1.098 1.098 1.047 1.055 167,853,232 -0.03(-3.02%)
Oct 13, 2004 1.128 1.142 1.079 1.088 220,031,680 -0.01(-0.63%)
Oct 12, 2004 1.073 1.103 1.056 1.095 270,530,496 -0.02(-1.44%)
Oct 11, 2004 1.111 1.133 1.091 1.111 122,259,880 +0.00(+0.14%)
Oct 08, 2004 1.161 1.166 1.099 1.109 226,769,824 -0.06(-5.47%)
Oct 07, 2004 1.188 1.215 1.167 1.173 260,994,272 +0.01(+0.59%)
Oct 06, 2004 1.160 1.172 1.133 1.167 163,026,256 +0.00(+0.40%)
Oct 05, 2004 1.160 1.190 1.151 1.162 207,069,472 -0.03(-2.25%)
Oct 04, 2004 1.166 1.204 1.163 1.189 220,396,640 +0.03(+2.84%)
Oct 01, 2004 1.115 1.162 1.110 1.156 193,083,024 +0.05(+4.13%)
Sep 30, 2004 1.108 1.135 1.088 1.110 202,654,560 +0.01(+1.26%)
Sep 29, 2004 1.069 1.127 1.056 1.096 175,690,208 +0.03(+2.43%)
Sep 28, 2004 1.053 1.079 1.038 1.070 155,287,392 +0.02(+1.45%)
Sep 27, 2004 1.066 1.078 1.036 1.055 132,781,120 -0.02(-1.78%)
Sep 24, 2004 1.112 1.114 1.058 1.074 155,770,096 -0.03(-3.04%)
Sep 23, 2004 1.111 1.114 1.079 1.108 189,241,056 +0.01(+0.90%)
Sep 22, 2004 1.121 1.148 1.092 1.098 204,695,232 -0.05(-4.65%)
Sep 21, 2004 1.147 1.160 1.133 1.151 164,792,224 +0.03(+2.66%)
Sep 20, 2004 1.101 1.154 1.087 1.121 259,867,984 -0.00(-0.14%)
Sep 17, 2004 1.087 1.129 1.078 1.123 328,273,696 +0.04(+4.11%)
Sep 16, 2004 1.057 1.089 1.053 1.079 264,902,944 +0.04(+3.75%)
Sep 15, 2004 1.067 1.070 1.026 1.040 380,632,672 -0.06(-5.56%)
Sep 14, 2004 1.086 1.108 1.078 1.101 223,543,984 +0.00(+0.42%)
Sep 13, 2004 1.074 1.118 1.073 1.096 316,484,896 +0.02(+1.92%)
Sep 10, 2004 1.018 1.081 1.015 1.076 339,897,696 +0.04(+3.84%)
Sep 09, 2004 0.9647 1.053 0.9602 1.036 424,919,200 +0.09(+9.98%)
Sep 08, 2004 0.9624 0.9709 0.9395 0.9418 273,065,632 -0.02(-2.07%)
Sep 07, 2004 0.9861 1.007 0.9487 0.9617 237,860,096 -0.02(-1.87%)
Sep 03, 2004 0.9800 0.9999 0.9716 0.9800 233,845,472 -0.03(-3.03%)
Sep 02, 2004 0.9754 1.018 0.9663 1.011 251,842,640 +0.04(+4.09%)
Sep 01, 2004 0.9403 0.9846 0.9280 0.9709 193,518,624 +0.02(+1.93%)
Aug 31, 2004 0.9602 0.9647 0.9227 0.9525 191,988,112 -0.00(-0.40%)
Aug 30, 2004 0.9854 0.9907 0.9556 0.9563 205,393,776 -0.03(-3.32%)
Aug 27, 2004 0.9716 1.003 0.9709 0.9892 184,814,368 +0.02(+1.89%)
Aug 26, 2004 0.9670 0.9770 0.9594 0.9709 200,378,432 +0.00(+0.24%)
Aug 25, 2004 0.9495 0.9754 0.9319 0.9686 235,890,064 +0.04(+4.28%)
Aug 24, 2004 0.9785 0.9831 0.9105 0.9288 307,219,456 -0.04(-3.72%)
Aug 23, 2004 0.9594 0.9747 0.9540 0.9647 261,633,952 +0.02(+2.19%)
Aug 20, 2004 0.8868 0.9571 0.8837 0.9441 392,123,232 +0.05(+5.92%)
Aug 19, 2004 0.8891 0.9051 0.8776 0.8914 236,902,560 +0.54(+152.26%)
Aug 16, 2004 0.3527 0.3622 0.3506 0.3533 58,000,908 -0.00(-0.95%)
Aug 13, 2004 0.3499 0.3591 0.3476 0.3567 88,922,344 +0.01(+4.17%)
Aug 12, 2004 0.3516 0.3527 0.3418 0.3425 71,388,248 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3483 0.3506 105,141,768 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3646 0.3476 0.3612 223,716,656 +0.03(+7.92%)
Aug 09, 2004 0.3296 0.3421 0.3231 0.3347 172,535,008 +0.01(+4.45%)
Aug 06, 2004 0.3432 0.3466 0.3160 0.3204 555,089,280 -0.18(-36.33%)
Aug 03, 2004 0.5331 0.5334 0.4991 0.5032 80,914,504 -0.03(-5.19%)
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.