Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 1.226 1.229 1.194 1.199 479,759,872 -0.02(-1.97%)
May 27, 2005 1.226 1.230 1.207 1.223 374,314,784 -0.01(-0.44%)
May 26, 2005 1.205 1.235 1.170 1.229 622,693,376 +0.03(+2.41%)
May 25, 2005 1.191 1.205 1.186 1.200 491,890,240 +0.00(+0.20%)
May 24, 2005 1.190 1.206 1.177 1.197 703,980,800 -0.00(-0.15%)
May 23, 2005 1.142 1.203 1.142 1.199 1,236,626,304 +0.07(+5.89%)
May 20, 2005 1.123 1.135 1.122 1.132 536,517,728 +0.00(+0.00%)
May 19, 2005 1.079 1.136 1.079 1.132 941,214,080 +0.05(+4.77%)
May 18, 2005 1.071 1.133 1.055 1.081 754,227,264 +0.01(+1.36%)
May 17, 2005 1.060 1.069 1.042 1.066 698,927,168 -0.01(-0.53%)
May 16, 2005 1.042 1.077 1.041 1.072 565,467,136 +0.02(+2.24%)
May 13, 2005 1.031 1.063 1.028 1.049 835,239,616 +0.02(+1.87%)
May 12, 2005 1.068 1.073 1.025 1.029 1,150,035,840 -0.04(-4.16%)
May 11, 2005 1.062 1.076 0.9986 1.074 2,429,260,288 -0.02(-2.22%)
May 10, 2005 1.108 1.123 1.096 1.098 531,516,896 -0.02(-1.49%)
May 09, 2005 1.124 1.129 1.108 1.115 421,252,256 -0.01(-0.72%)
May 06, 2005 1.113 1.126 1.110 1.123 386,736,864 +0.02(+1.53%)
May 05, 2005 1.123 1.124 1.100 1.106 459,327,680 -0.01(-1.27%)
May 04, 2005 1.089 1.122 1.089 1.120 543,780,672 +0.03(+2.60%)
May 03, 2005 1.098 1.108 1.087 1.092 588,651,968 -0.01(-0.60%)
May 02, 2005 1.092 1.105 1.086 1.099 552,108,160 +0.01(+1.03%)
Apr 29, 2005 1.090 1.093 1.062 1.088 796,115,840 +0.02(+1.46%)
Apr 28, 2005 1.094 1.096 1.063 1.072 683,602,240 -0.01(-1.14%)
Apr 27, 2005 1.082 1.097 1.071 1.084 727,801,984 -0.01(-0.66%)
Apr 26, 2005 1.109 1.131 1.089 1.091 964,070,144 -0.02(-2.14%)
Apr 25, 2005 1.101 1.117 1.089 1.115 885,305,216 +0.04(+4.17%)
Apr 22, 2005 1.111 1.116 1.053 1.071 994,466,048 -0.05(-4.52%)
Apr 21, 2005 1.098 1.122 1.083 1.121 904,677,184 +0.05(+4.70%)
Apr 20, 2005 1.136 1.138 1.069 1.071 1,132,282,624 -0.05(-4.26%)
Apr 19, 2005 1.104 1.129 1.082 1.119 1,287,591,936 +0.04(+4.13%)
Apr 18, 2005 1.056 1.095 1.025 1.074 1,572,155,904 +0.01(+0.76%)
Apr 15, 2005 1.104 1.123 1.064 1.066 2,049,057,152 -0.06(-5.13%)
Apr 14, 2005 1.170 1.206 1.111 1.124 3,267,262,976 -0.11(-9.21%)
Apr 13, 2005 1.295 1.297 1.218 1.238 1,690,108,544 -0.05(-3.80%)
Apr 12, 2005 1.281 1.303 1.267 1.287 1,164,493,056 +0.02(+1.77%)
Apr 11, 2005 1.332 1.335 1.264 1.264 975,898,624 -0.05(-4.16%)
Apr 08, 2005 1.318 1.341 1.313 1.319 770,282,496 +0.01(+0.41%)
Apr 07, 2005 1.277 1.319 1.274 1.314 601,516,928 +0.04(+2.91%)
Apr 06, 2005 1.279 1.291 1.271 1.277 492,305,376 +0.01(+1.05%)
Apr 05, 2005 1.243 1.274 1.239 1.263 661,479,616 +0.02(+1.95%)
Apr 04, 2005 1.236 1.246 1.211 1.239 687,124,096 +0.01(+0.49%)
Apr 01, 2005 1.269 1.272 1.224 1.233 761,013,056 -0.02(-1.87%)
Mar 31, 2005 1.280 1.282 1.254 1.257 754,299,392 -0.03(-2.64%)
Mar 30, 2005 1.269 1.291 1.261 1.291 468,685,792 +0.03(+2.52%)
Mar 29, 2005 1.284 1.292 1.252 1.259 548,414,208 -0.02(-1.83%)
Mar 28, 2005 1.289 1.296 1.281 1.283 328,830,752 +0.00(+0.07%)
Mar 24, 2005 1.294 1.297 1.282 1.282 418,330,208 -0.00(-0.12%)
Mar 23, 2005 1.280 1.309 1.267 1.283 723,184,384 -0.01(-0.65%)
Mar 22, 2005 1.318 1.326 1.287 1.292 653,472,256 -0.03(-1.99%)
Mar 21, 2005 1.306 1.326 1.293 1.318 640,958,144 +0.02(+1.72%)
Mar 18, 2005 1.307 1.310 1.282 1.296 1,156,767,360 +0.02(+1.68%)
Mar 17, 2005 1.253 1.293 1.246 1.274 950,903,168 +0.03(+2.60%)
Mar 16, 2005 1.243 1.276 1.230 1.242 829,050,496 +0.01(+0.54%)
Mar 15, 2005 1.226 1.241 1.214 1.235 606,693,312 +0.02(+1.59%)
Mar 14, 2005 1.222 1.230 1.192 1.216 716,561,920 +0.00(+0.12%)
Mar 11, 2005 1.213 1.224 1.200 1.215 749,393,856 +0.01(+1.10%)
Mar 10, 2005 1.192 1.214 1.179 1.201 920,609,536 +0.01(+1.22%)
Mar 09, 2005 1.196 1.215 1.171 1.187 1,566,155,264 -0.04(-2.91%)
Mar 08, 2005 1.264 1.272 1.209 1.222 1,209,625,216 -0.07(-5.19%)
Mar 07, 2005 1.291 1.304 1.277 1.289 534,100,256 -0.00(-0.14%)
Mar 04, 2005 1.290 1.297 1.262 1.291 895,977,664 +0.03(+2.44%)
Mar 03, 2005 1.338 1.339 1.243 1.260 1,672,954,496 -0.07(-5.28%)
Mar 02, 2005 1.335 1.354 1.329 1.331 542,927,232 -0.01(-0.85%)
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.