Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 1.357 1.360 1.332 1.342 555,890,368 -0.01(-0.80%)
Feb 28, 2005 1.348 1.361 1.326 1.353 773,398,080 +0.68(+101.64%)
Feb 25, 2005 0.6757 0.6779 0.6649 0.6710 1,084,649,344 +0.00(+0.07%)
Feb 24, 2005 0.6671 0.6734 0.6615 0.6705 1,806,954,880 +0.01(+0.79%)
Feb 23, 2005 0.6539 0.6669 0.6450 0.6652 1,593,651,584 +0.02(+3.45%)
Feb 22, 2005 0.6507 0.6658 0.6431 0.6431 1,444,922,240 -0.01(-1.75%)
Feb 18, 2005 0.6615 0.6624 0.6503 0.6545 1,378,472,320 -0.01(-1.14%)
Feb 17, 2005 0.6835 0.6852 0.6594 0.6621 1,801,717,632 -0.02(-2.57%)
Feb 16, 2005 0.6646 0.6801 0.6586 0.6796 1,942,313,728 +0.01(+1.95%)
Feb 15, 2005 0.6534 0.6716 0.6484 0.6666 2,751,376,640 +0.03(+4.47%)
Feb 14, 2005 0.6238 0.6393 0.6186 0.6381 1,506,930,048 +0.03(+4.21%)
Feb 11, 2005 0.6021 0.6165 0.5952 0.6123 1,424,153,728 +0.02(+3.64%)
Feb 10, 2005 0.5935 0.5978 0.5780 0.5908 1,295,098,624 -0.00(-0.48%)
Feb 09, 2005 0.6110 0.6182 0.5889 0.5937 1,414,033,152 -0.02(-2.67%)
Feb 08, 2005 0.5962 0.6136 0.5941 0.6100 1,054,366,720 +0.01(+2.48%)
Feb 07, 2005 0.5951 0.5983 0.5843 0.5952 623,351,616 +0.00(+0.13%)
Feb 04, 2005 0.5871 0.5951 0.5846 0.5944 667,506,240 +0.01(+1.32%)
Feb 03, 2005 0.5964 0.5989 0.5831 0.5867 867,992,384 -0.01(-2.29%)
Feb 02, 2005 0.5877 0.6025 0.5858 0.6004 1,213,297,152 +0.02(+2.71%)
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.