Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 0.8722 0.8778 0.8233 0.8644 173,400 +0.02(+2.64%)
Oct 28, 2004 0.8489 0.8544 0.8389 0.8422 94,500 -0.00(-0.52%)
Oct 27, 2004 0.8478 0.8778 0.8233 0.8467 281,700 -0.00(-0.13%)
Oct 26, 2004 0.8456 0.8611 0.8333 0.8478 157,800 +0.02(+2.14%)
Oct 25, 2004 0.8656 0.8656 0.8222 0.8300 242,100 -0.04(-4.23%)
Oct 22, 2004 0.8933 0.9000 0.8667 0.8667 105,000 -0.02(-2.50%)
Oct 21, 2004 0.8878 0.8956 0.8700 0.8889 147,300 +0.01(+0.88%)
Oct 20, 2004 0.8944 0.9111 0.8367 0.8811 316,800 -0.01(-1.61%)
Oct 19, 2004 0.9364 0.9433 0.8956 0.8956 55,200 -0.03(-3.01%)
Oct 18, 2004 0.9411 0.9411 0.9111 0.9233 56,700 +0.00(+0.12%)
Oct 15, 2004 0.9222 0.9656 0.9222 0.9222 70,800 -0.01(-1.19%)
Oct 14, 2004 0.9611 0.9611 0.9278 0.9333 81,900 -0.04(-3.67%)
Oct 13, 2004 0.9533 0.9922 0.9533 0.9689 52,800 +0.02(+1.63%)
Oct 12, 2004 0.9322 0.9789 0.8978 0.9533 368,700 -0.04(-3.60%)
Oct 11, 2004 1.000 1.017 0.9444 0.9889 97,200 -0.02(-1.55%)
Oct 08, 2004 1.011 1.011 0.9467 1.004 92,100 -0.01(-0.77%)
Oct 07, 2004 1.056 1.064 1.002 1.012 112,500 -0.04(-3.50%)
Oct 06, 2004 0.9889 1.056 0.9889 1.049 58,500 +0.04(+4.08%)
Oct 05, 2004 0.9978 1.017 0.9856 1.008 72,000 +0.00(+0.44%)
Oct 04, 2004 0.9922 1.022 0.9722 1.003 241,800 +0.02(+1.92%)
Oct 01, 2004 0.9522 0.9933 0.9522 0.9844 98,400 +0.02(+1.84%)
Sep 30, 2004 0.9689 0.9847 0.9611 0.9667 182,100 -0.00(-0.23%)
Sep 29, 2004 0.9578 0.9811 0.9578 0.9689 58,800 -0.00(-0.34%)
Sep 28, 2004 0.9389 0.9844 0.9389 0.9722 69,600 +0.01(+0.81%)
Sep 27, 2004 0.9611 0.9911 0.9611 0.9644 35,100 -0.02(-1.92%)
Sep 24, 2004 0.9967 0.9967 0.9778 0.9833 59,100 -0.01(-1.01%)
Sep 23, 2004 0.9944 0.9944 0.9644 0.9933 83,700 +0.02(+1.59%)
Sep 22, 2004 0.9622 0.9978 0.9622 0.9778 81,900 +0.00(+0.23%)
Sep 21, 2004 0.9700 0.9833 0.9633 0.9756 87,600 +0.01(+0.69%)
Sep 20, 2004 0.9878 1.019 0.9644 0.9689 226,200 -0.03(-3.11%)
Sep 17, 2004 0.9933 1.038 0.9667 1.000 174,000 +0.03(+3.45%)
Sep 16, 2004 0.9344 1.000 0.9344 0.9667 139,800 +0.02(+2.35%)
Sep 15, 2004 0.9256 0.9489 0.9256 0.9444 152,700 +0.01(+1.07%)
Sep 14, 2004 0.9444 0.9456 0.9289 0.9344 128,700 -0.00(-0.36%)
Sep 13, 2004 0.9100 0.9444 0.9056 0.9378 157,500 +0.03(+3.81%)
Sep 10, 2004 0.8989 0.9044 0.8644 0.9033 40,560 +0.02(+1.75%)
Sep 09, 2004 0.8489 0.8944 0.8389 0.8878 142,800 +0.04(+4.44%)
Sep 08, 2004 0.8333 0.8656 0.8167 0.8500 134,160 +0.03(+3.80%)
Sep 07, 2004 0.8078 0.8467 0.8078 0.8189 119,979 +0.00(+0.41%)
Sep 03, 2004 0.8078 0.8356 0.8078 0.8156 18,300 -0.02(-1.86%)
Sep 02, 2004 0.8422 0.8422 0.8012 0.8310 32,700 +0.02(+3.02%)
Sep 01, 2004 0.8078 0.8167 0.7944 0.8067 113,400 -0.00(-0.14%)
Aug 31, 2004 0.8311 0.8311 0.8056 0.8078 31,500 -0.00(-0.55%)
Aug 30, 2004 0.7989 0.8189 0.7989 0.8122 41,700 +0.01(+0.69%)
Aug 27, 2004 0.8044 0.8211 0.8044 0.8067 69,600 -0.00(-0.55%)
Aug 26, 2004 0.8089 0.8289 0.7989 0.8111 80,700 -0.00(-0.53%)
Aug 25, 2004 0.8722 0.8722 0.8089 0.8154 108,000 -0.04(-5.06%)
Aug 24, 2004 0.7822 0.8667 0.7756 0.8589 91,800 +0.08(+9.96%)
Aug 23, 2004 0.7667 0.7867 0.7557 0.7811 85,005 +0.02(+2.03%)
Aug 20, 2004 0.7789 0.7811 0.7389 0.7656 196,905 -0.01(-1.57%)
Aug 19, 2004 0.7822 0.7822 0.7622 0.7778 91,800 +0.00(+0.00%)
Aug 18, 2004 0.8044 0.8044 0.7611 0.7778 99,564 -0.01(-1.13%)
Aug 17, 2004 0.7611 0.8000 0.7578 0.7867 136,800 +0.04(+5.04%)
Aug 16, 2004 0.7533 0.7611 0.7444 0.7489 213,900 -0.02(-2.03%)
Aug 13, 2004 0.7667 0.7867 0.7556 0.7644 213,900 -0.02(-2.83%)
Aug 12, 2004 0.7756 0.7867 0.7667 0.7867 97,200 +0.01(+1.58%)
Aug 11, 2004 0.7667 0.7778 0.7278 0.7744 281,700 -0.00(-0.57%)
Aug 10, 2004 0.7500 0.8000 0.7500 0.7789 172,500 -0.00(-0.57%)
Aug 09, 2004 0.7778 0.7989 0.7767 0.7833 123,645 +0.01(+1.88%)
Aug 06, 2004 0.7944 0.8011 0.7656 0.7689 222,300 -0.03(-4.16%)
Aug 05, 2004 0.8111 0.8111 0.7989 0.8022 87,300 -0.00(-0.41%)
Aug 04, 2004 0.8200 0.8267 0.7989 0.8056 251,400 -0.04(-4.98%)
Aug 03, 2004 0.8256 0.8567 0.8178 0.8478 498,411 +0.01(+1.60%)
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.