Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 1.382 1.384 1.345 1.351 425,824,320 -0.03(-1.97%)
May 27, 2005 1.381 1.386 1.360 1.378 332,233,600 -0.01(-0.44%)
May 26, 2005 1.357 1.391 1.318 1.384 552,688,960 +0.03(+2.41%)
May 25, 2005 1.342 1.357 1.336 1.352 436,590,976 +0.00(+0.20%)
May 24, 2005 1.340 1.359 1.326 1.349 624,837,952 -0.00(-0.15%)
May 23, 2005 1.286 1.356 1.286 1.351 1,097,602,432 +0.08(+5.89%)
May 20, 2005 1.266 1.279 1.264 1.276 476,201,376 +0.00(+0.00%)
May 19, 2005 1.216 1.280 1.216 1.276 835,400,960 +0.06(+4.77%)
May 18, 2005 1.206 1.276 1.189 1.218 669,435,584 +0.02(+1.36%)
May 17, 2005 1.194 1.205 1.174 1.202 620,352,448 -0.01(-0.53%)
May 16, 2005 1.174 1.213 1.173 1.208 501,896,224 +0.03(+2.24%)
May 13, 2005 1.162 1.197 1.158 1.181 741,340,352 +0.02(+1.87%)
May 12, 2005 1.204 1.209 1.155 1.160 1,020,746,624 -0.05(-4.16%)
May 11, 2005 1.196 1.212 1.125 1.210 2,156,158,208 -0.03(-2.22%)
May 10, 2005 1.249 1.266 1.234 1.238 471,762,720 -0.02(-1.49%)
May 09, 2005 1.267 1.273 1.249 1.256 373,894,272 -0.01(-0.72%)
May 06, 2005 1.254 1.268 1.250 1.265 343,259,136 +0.02(+1.53%)
May 05, 2005 1.266 1.266 1.239 1.246 407,689,184 -0.02(-1.27%)
May 04, 2005 1.227 1.264 1.227 1.262 482,647,776 +0.03(+2.60%)
May 03, 2005 1.237 1.248 1.224 1.230 522,474,592 -0.01(-0.60%)
May 02, 2005 1.230 1.245 1.224 1.238 490,039,104 +0.01(+1.03%)
Apr 29, 2005 1.228 1.231 1.197 1.225 706,614,976 +0.02(+1.46%)
Apr 28, 2005 1.233 1.235 1.197 1.208 606,750,400 -0.01(-1.14%)
Apr 27, 2005 1.220 1.235 1.207 1.222 645,981,120 -0.01(-0.66%)
Apr 26, 2005 1.250 1.275 1.227 1.230 855,687,552 -0.03(-2.14%)
Apr 25, 2005 1.240 1.258 1.227 1.257 785,777,536 +0.05(+4.17%)
Apr 22, 2005 1.252 1.257 1.186 1.206 882,666,240 -0.06(-4.52%)
Apr 21, 2005 1.237 1.264 1.220 1.263 802,971,648 +0.06(+4.70%)
Apr 20, 2005 1.280 1.282 1.204 1.207 1,004,989,312 -0.05(-4.26%)
Apr 19, 2005 1.244 1.272 1.219 1.260 1,142,838,272 +0.05(+4.13%)
Apr 18, 2005 1.189 1.233 1.155 1.210 1,395,411,072 +0.01(+0.76%)
Apr 15, 2005 1.244 1.266 1.199 1.201 1,818,698,112 -0.06(-5.13%)
Apr 14, 2005 1.319 1.359 1.252 1.266 2,899,951,104 -0.13(-9.21%)
Apr 13, 2005 1.459 1.461 1.372 1.395 1,500,103,296 -0.06(-3.80%)
Apr 12, 2005 1.444 1.468 1.427 1.450 1,033,578,496 +0.03(+1.76%)
Apr 11, 2005 1.500 1.504 1.424 1.424 866,186,240 -0.06(-4.16%)
Apr 08, 2005 1.485 1.510 1.479 1.486 683,685,888 +0.01(+0.41%)
Apr 07, 2005 1.438 1.487 1.436 1.480 533,893,216 +0.04(+2.91%)
Apr 06, 2005 1.441 1.455 1.432 1.438 436,959,456 +0.01(+1.05%)
Apr 05, 2005 1.401 1.435 1.396 1.423 587,114,816 +0.03(+1.95%)
Apr 04, 2005 1.393 1.404 1.365 1.396 609,876,288 +0.01(+0.49%)
Apr 01, 2005 1.430 1.433 1.379 1.389 675,458,496 -0.03(-1.87%)
Mar 31, 2005 1.442 1.445 1.413 1.416 669,499,648 -0.04(-2.64%)
Mar 30, 2005 1.430 1.454 1.421 1.454 415,995,232 +0.04(+2.52%)
Mar 29, 2005 1.446 1.455 1.410 1.419 486,760,448 -0.03(-1.83%)
Mar 28, 2005 1.453 1.460 1.443 1.445 291,862,976 +0.00(+0.07%)
Mar 24, 2005 1.458 1.461 1.444 1.444 371,300,736 -0.00(-0.12%)
Mar 23, 2005 1.442 1.475 1.428 1.446 641,882,624 -0.01(-0.65%)
Mar 22, 2005 1.485 1.494 1.450 1.455 580,007,680 -0.03(-1.99%)
Mar 21, 2005 1.471 1.494 1.456 1.485 568,900,416 +0.03(+1.72%)
Mar 18, 2005 1.472 1.476 1.444 1.460 1,026,721,280 +0.02(+1.68%)
Mar 17, 2005 1.411 1.457 1.404 1.436 844,000,768 +0.04(+2.60%)
Mar 16, 2005 1.400 1.438 1.386 1.399 735,847,040 +0.01(+0.54%)
Mar 15, 2005 1.381 1.398 1.368 1.392 538,487,680 +0.02(+1.59%)
Mar 14, 2005 1.377 1.386 1.343 1.370 636,004,672 +0.00(+0.12%)
Mar 11, 2005 1.366 1.379 1.352 1.368 665,145,536 +0.01(+1.10%)
Mar 10, 2005 1.343 1.368 1.329 1.353 817,112,832 +0.02(+1.22%)
Mar 09, 2005 1.347 1.369 1.319 1.337 1,390,084,992 -0.04(-2.91%)
Mar 08, 2005 1.424 1.433 1.363 1.377 1,073,636,800 -0.08(-5.19%)
Mar 07, 2005 1.454 1.470 1.439 1.453 474,055,680 -0.00(-0.14%)
Mar 04, 2005 1.453 1.461 1.422 1.455 795,250,176 +0.03(+2.44%)
Mar 03, 2005 1.508 1.509 1.401 1.420 1,484,877,696 -0.08(-5.28%)
Mar 02, 2005 1.504 1.525 1.498 1.499 481,890,304 -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.