Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 1.348 1.361 1.326 1.353 773,396,864 +0.68(+101.64%)
Feb 25, 2005 0.6757 0.6779 0.6649 0.6710 1,084,647,552 +0.00(+0.07%)
Feb 24, 2005 0.6671 0.6734 0.6615 0.6705 1,806,951,936 +0.01(+0.79%)
Feb 23, 2005 0.6539 0.6669 0.6450 0.6652 1,593,649,024 +0.02(+3.45%)
Feb 22, 2005 0.6507 0.6658 0.6431 0.6431 1,444,919,936 -0.01(-1.75%)
Feb 18, 2005 0.6615 0.6625 0.6503 0.6545 1,378,470,144 -0.01(-1.14%)
Feb 17, 2005 0.6835 0.6852 0.6594 0.6621 1,801,714,816 -0.02(-2.57%)
Feb 16, 2005 0.6646 0.6801 0.6586 0.6796 1,942,310,528 +0.01(+1.95%)
Feb 15, 2005 0.6534 0.6716 0.6484 0.6666 2,751,372,288 +0.03(+4.47%)
Feb 14, 2005 0.6238 0.6393 0.6186 0.6381 1,506,927,616 +0.03(+4.21%)
Feb 11, 2005 0.6021 0.6165 0.5952 0.6123 1,424,151,424 +0.02(+3.64%)
Feb 10, 2005 0.5935 0.5978 0.5780 0.5908 1,295,096,576 -0.00(-0.48%)
Feb 09, 2005 0.6110 0.6182 0.5889 0.5937 1,414,030,848 -0.02(-2.67%)
Feb 08, 2005 0.5962 0.6136 0.5941 0.6100 1,054,365,056 +0.01(+2.48%)
Feb 07, 2005 0.5951 0.5983 0.5843 0.5952 623,350,592 +0.00(+0.13%)
Feb 04, 2005 0.5871 0.5951 0.5846 0.5944 667,505,152 +0.01(+1.32%)
Feb 03, 2005 0.5964 0.5989 0.5831 0.5867 867,990,976 -0.01(-2.29%)
Feb 02, 2005 0.5877 0.6025 0.5858 0.6004 1,213,295,232 +0.02(+2.71%)
Feb 01, 2005 0.5809 0.5864 0.5774 0.5846 805,060,288 +0.00(+0.82%)
Jan 31, 2005 0.5623 0.5873 0.5618 0.5798 1,994,709,888 +0.02(+3.95%)
Jan 28, 2005 0.5475 0.5578 0.5462 0.5578 949,922,816 +0.01(+1.84%)
Jan 27, 2005 0.5441 0.5498 0.5395 0.5477 588,252,160 +0.00(+0.54%)
Jan 26, 2005 0.5480 0.5485 0.5370 0.5448 881,553,088 +0.00(+0.28%)
Jan 25, 2005 0.5384 0.5492 0.5349 0.5432 1,149,032,704 +0.01(+1.82%)
Jan 24, 2005 0.5352 0.5412 0.5319 0.5335 999,095,488 +0.00(+0.38%)
Jan 21, 2005 0.5370 0.5399 0.5278 0.5315 1,080,175,616 +0.00(+0.04%)
Jan 20, 2005 0.5252 0.5374 0.5238 0.5313 1,084,182,784 +0.00(+0.83%)
Jan 19, 2005 0.5315 0.5388 0.5259 0.5269 896,672,448 -0.01(-1.09%)
Jan 18, 2005 0.5258 0.5331 0.5218 0.5327 1,193,227,776 +0.00(+0.64%)
Jan 14, 2005 0.5293 0.5408 0.5217 0.5293 2,097,651,584 +0.00(+0.57%)
Jan 13, 2005 0.5553 0.5611 0.5258 0.5263 3,753,454,336 +0.03(+6.63%)
Jan 12, 2005 0.4927 0.4969 0.4773 0.4936 2,403,874,816 +0.01(+1.39%)
Jan 11, 2005 0.5147 0.5214 0.4836 0.4868 3,098,001,664 -0.03(-6.38%)
Jan 10, 2005 0.5270 0.5331 0.5118 0.5199 2,056,970,368 -0.00(-0.42%)
Jan 07, 2005 0.4901 0.5250 0.4882 0.5221 2,647,517,952 +0.04(+7.28%)
Jan 06, 2005 0.4877 0.4894 0.4775 0.4867 835,889,728 +0.00(+0.08%)
Jan 05, 2005 0.4852 0.4920 0.4829 0.4863 806,241,408 +0.00(+0.88%)
Jan 04, 2005 0.4810 0.4936 0.4748 0.4821 1,300,307,200 +0.00(+1.03%)
Jan 03, 2005 0.4884 0.4909 0.4720 0.4772 821,132,608 -0.01(-1.72%)
Dec 31, 2004 0.4893 0.4901 0.4828 0.4856 325,397,792 -0.00(-0.62%)
Dec 30, 2004 0.4887 0.4903 0.4842 0.4886 410,498,976 +0.00(+0.56%)
Dec 29, 2004 0.4810 0.4899 0.4793 0.4859 532,630,080 +0.00(+0.41%)
Dec 28, 2004 0.4773 0.4844 0.4678 0.4839 724,795,776 +0.01(+1.61%)
Dec 27, 2004 0.4882 0.4912 0.4741 0.4762 663,242,816 -0.01(-1.33%)
Dec 23, 2004 0.4807 0.4844 0.4795 0.4826 291,252,544 +0.00(+0.41%)
Dec 22, 2004 0.4839 0.4853 0.4780 0.4807 670,490,944 +0.00(+0.09%)
Dec 21, 2004 0.4792 0.4808 0.4645 0.4802 1,262,578,432 +0.01(+1.55%)
Dec 20, 2004 0.4937 0.4976 0.4657 0.4729 1,383,555,712 -0.02(-3.49%)
Dec 17, 2004 0.5039 0.5055 0.4893 0.4900 982,466,688 -0.01(-2.41%)
Dec 16, 2004 0.4994 0.5089 0.4980 0.5021 1,334,781,440 +0.01(+2.05%)
Dec 15, 2004 0.4919 0.4936 0.4875 0.4921 472,071,840 -0.00(-0.05%)
Dec 14, 2004 0.4926 0.4967 0.4902 0.4923 492,914,432 +0.00(+0.59%)
Dec 13, 2004 0.4957 0.4969 0.4871 0.4894 468,218,976 -0.00(-0.37%)
Dec 10, 2004 0.4903 0.4980 0.4878 0.4912 918,891,136 +0.01(+1.81%)
Dec 09, 2004 0.4731 0.4856 0.4680 0.4825 881,125,120 +0.01(+1.12%)
Dec 08, 2004 0.4756 0.4858 0.4678 0.4771 826,389,312 +0.00(+0.62%)
Dec 07, 2004 0.4971 0.5031 0.4717 0.4742 1,255,177,728 -0.02(-4.39%)
Dec 06, 2004 0.4844 0.4994 0.4746 0.4960 1,478,670,336 +0.02(+4.95%)
Dec 03, 2004 0.4868 0.4901 0.4656 0.4726 1,468,378,368 -0.02(-3.88%)
Dec 02, 2004 0.4986 0.5044 0.4875 0.4917 1,171,741,056 -0.02(-3.81%)
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.