Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 0.5512 0.5522 0.5439 0.5471 288,816,416 -0.00(-0.62%)
Dec 30, 2004 0.5506 0.5524 0.5455 0.5505 364,350,464 +0.00(+0.56%)
Dec 29, 2004 0.5420 0.5520 0.5400 0.5474 472,751,552 +0.00(+0.41%)
Dec 28, 2004 0.5377 0.5458 0.5271 0.5452 643,313,856 +0.01(+1.61%)
Dec 27, 2004 0.5500 0.5534 0.5342 0.5365 588,680,704 -0.01(-1.33%)
Dec 23, 2004 0.5415 0.5458 0.5403 0.5438 258,509,792 +0.00(+0.41%)
Dec 22, 2004 0.5452 0.5467 0.5386 0.5415 595,113,984 +0.00(+0.09%)
Dec 21, 2004 0.5399 0.5417 0.5233 0.5410 1,120,638,720 +0.01(+1.55%)
Dec 20, 2004 0.5562 0.5607 0.5246 0.5328 1,228,015,616 -0.02(-3.49%)
Dec 17, 2004 0.5677 0.5695 0.5513 0.5521 872,017,344 -0.01(-2.41%)
Dec 16, 2004 0.5627 0.5734 0.5611 0.5657 1,184,724,736 +0.01(+2.05%)
Dec 15, 2004 0.5542 0.5561 0.5493 0.5544 419,001,280 -0.00(-0.05%)
Dec 14, 2004 0.5550 0.5596 0.5523 0.5546 437,500,736 +0.00(+0.59%)
Dec 13, 2004 0.5585 0.5598 0.5488 0.5514 415,581,568 -0.00(-0.37%)
Dec 10, 2004 0.5524 0.5611 0.5496 0.5534 815,588,928 +0.01(+1.81%)
Dec 09, 2004 0.5331 0.5471 0.5273 0.5436 782,068,608 +0.01(+1.12%)
Dec 08, 2004 0.5359 0.5473 0.5271 0.5376 733,486,208 +0.00(+0.62%)
Dec 07, 2004 0.5601 0.5669 0.5314 0.5342 1,114,070,016 -0.02(-4.39%)
Dec 06, 2004 0.5458 0.5627 0.5347 0.5588 1,312,437,504 +0.03(+4.95%)
Dec 03, 2004 0.5484 0.5522 0.5246 0.5325 1,303,302,528 -0.02(-3.88%)
Dec 02, 2004 0.5618 0.5683 0.5493 0.5539 1,040,013,376 -0.02(-3.81%)
Dec 01, 2004 0.5759 0.5772 0.5630 0.5759 842,281,600 +0.01(+1.10%)
Nov 30, 2004 0.5844 0.5844 0.5696 0.5696 1,082,521,472 -0.01(-2.03%)
Nov 29, 2004 0.5861 0.5910 0.5726 0.5814 1,802,887,936 +0.03(+6.03%)
Nov 26, 2004 0.5551 0.5586 0.5466 0.5483 578,356,800 +0.00(+0.78%)
Nov 24, 2004 0.5240 0.5539 0.5229 0.5441 1,462,805,120 +0.02(+4.54%)
Nov 23, 2004 0.5291 0.5305 0.5186 0.5205 958,116,608 -0.00(-0.13%)
Nov 22, 2004 0.4929 0.5437 0.4919 0.5212 2,702,162,944 +0.05(+11.20%)
Nov 19, 2004 0.4714 0.4834 0.4630 0.4687 804,894,208 -0.00(-0.40%)
Nov 18, 2004 0.4613 0.4710 0.4612 0.4705 484,282,048 +0.00(+0.89%)
Nov 17, 2004 0.4688 0.4710 0.4606 0.4664 419,124,896 -0.00(-0.06%)
Nov 16, 2004 0.4686 0.4689 0.4628 0.4667 310,288,256 -0.00(-0.55%)
Nov 15, 2004 0.4679 0.4711 0.4616 0.4693 395,439,936 -0.00(-0.47%)
Nov 12, 2004 0.4673 0.4731 0.4659 0.4715 416,046,560 +0.00(+0.36%)
Nov 11, 2004 0.4668 0.4709 0.4607 0.4698 429,554,752 +0.00(+1.00%)
Nov 10, 2004 0.4583 0.4705 0.4580 0.4651 535,077,600 +0.01(+1.30%)
Nov 09, 2004 0.4604 0.4634 0.4535 0.4591 500,921,568 -0.00(-0.61%)
Nov 08, 2004 0.4610 0.4710 0.4575 0.4620 554,142,080 -0.00(-0.62%)
Nov 05, 2004 0.4664 0.4672 0.4421 0.4648 1,266,921,600 +0.00(+0.50%)
Nov 04, 2004 0.4675 0.4719 0.4619 0.4625 976,545,472 -0.01(-1.55%)
Nov 03, 2004 0.4625 0.4766 0.4586 0.4698 1,265,750,272 +0.02(+3.38%)
Nov 02, 2004 0.4454 0.4594 0.4451 0.4545 767,489,216 +0.01(+2.00%)
Nov 01, 2004 0.4460 0.4524 0.4421 0.4456 633,837,504 +0.00(+0.10%)
Oct 29, 2004 0.4414 0.4519 0.4400 0.4451 852,069,888 +0.00(+0.40%)
Oct 28, 2004 0.4246 0.4436 0.4205 0.4433 908,445,312 +0.02(+3.76%)
Oct 27, 2004 0.4134 0.4300 0.4092 0.4273 1,256,662,400 +0.02(+4.86%)
Oct 26, 2004 0.4031 0.4082 0.3990 0.4075 624,979,200 +0.00(+0.88%)
Oct 25, 2004 0.4010 0.4064 0.3999 0.4039 412,697,440 +0.00(+0.30%)
Oct 22, 2004 0.4027 0.4049 0.3994 0.4027 509,061,792 -0.00(-1.11%)
Oct 21, 2004 0.4047 0.4089 0.4023 0.4072 762,344,896 +0.00(+0.99%)
Oct 20, 2004 0.4001 0.4044 0.3963 0.4032 647,469,312 +0.00(+0.11%)
Oct 19, 2004 0.4086 0.4107 0.4019 0.4028 844,094,464 -0.00(-0.69%)
Oct 18, 2004 0.3805 0.4056 0.3797 0.4056 1,264,684,928 +0.02(+4.95%)
Oct 15, 2004 0.3812 0.3875 0.3754 0.3865 1,080,514,432 +0.00(+1.16%)
Oct 14, 2004 0.3655 0.3886 0.3615 0.3821 2,910,677,760 +0.04(+13.16%)
Oct 13, 2004 0.3298 0.3378 0.3291 0.3377 1,261,547,776 +0.01(+3.81%)
Oct 12, 2004 0.3271 0.3277 0.3198 0.3253 484,170,240 -0.00(-0.78%)
Oct 11, 2004 0.3296 0.3318 0.3245 0.3278 340,441,856 -0.00(-1.20%)
Oct 08, 2004 0.3360 0.3378 0.3299 0.3318 377,670,336 -0.00(-1.41%)
Oct 07, 2004 0.3444 0.3477 0.3352 0.3366 448,501,536 -0.01(-2.51%)
Oct 06, 2004 0.3355 0.3463 0.3353 0.3452 469,267,072 +0.01(+3.23%)
Oct 05, 2004 0.3276 0.3370 0.3262 0.3344 427,194,496 +0.00(+1.50%)
Oct 04, 2004 0.3328 0.3328 0.3292 0.3295 603,884,032 +0.00(+0.31%)
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.