Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 1.452 1.455 1.414 1.420 405,138,804 -0.03(-1.97%)
May 27, 2005 1.451 1.457 1.429 1.449 316,094,492 -0.01(-0.44%)
May 26, 2005 1.426 1.462 1.386 1.455 525,840,644 +0.03(+2.41%)
May 25, 2005 1.411 1.427 1.404 1.421 415,382,436 +0.00(+0.20%)
May 24, 2005 1.409 1.428 1.394 1.418 594,484,800 -0.00(-0.15%)
May 23, 2005 1.352 1.425 1.352 1.420 1,044,283,548 +0.08(+5.89%)
May 20, 2005 1.330 1.345 1.328 1.341 453,068,644 +0.00(+0.00%)
May 19, 2005 1.278 1.346 1.278 1.341 794,819,200 +0.06(+4.77%)
May 18, 2005 1.268 1.341 1.250 1.280 636,916,000 +0.02(+1.36%)
May 17, 2005 1.255 1.266 1.234 1.263 590,217,208 -0.01(-0.53%)
May 16, 2005 1.234 1.275 1.233 1.270 477,515,304 +0.03(+2.24%)
May 13, 2005 1.221 1.258 1.217 1.242 705,327,840 +0.02(+1.88%)
May 12, 2005 1.265 1.271 1.214 1.219 971,161,212 -0.05(-4.16%)
May 11, 2005 1.257 1.274 1.183 1.272 2,051,417,088 -0.03(-2.22%)
May 10, 2005 1.312 1.330 1.298 1.301 448,845,628 -0.02(-1.49%)
May 09, 2005 1.331 1.337 1.312 1.320 355,731,376 -0.01(-0.73%)
May 06, 2005 1.317 1.333 1.314 1.330 326,584,440 +0.02(+1.53%)
May 05, 2005 1.330 1.331 1.302 1.310 387,884,616 -0.02(-1.27%)
May 04, 2005 1.290 1.329 1.289 1.327 459,201,904 +0.03(+2.60%)
May 03, 2005 1.300 1.312 1.287 1.293 497,094,024 -0.01(-0.60%)
May 02, 2005 1.293 1.309 1.286 1.301 466,234,188 +0.01(+1.03%)
Apr 29, 2005 1.291 1.294 1.258 1.288 672,289,324 +0.02(+1.46%)
Apr 28, 2005 1.296 1.298 1.259 1.269 577,275,888 -0.01(-1.14%)
Apr 27, 2005 1.282 1.299 1.268 1.284 614,600,868 -0.01(-0.66%)
Apr 26, 2005 1.314 1.340 1.290 1.292 814,120,244 -0.03(-2.14%)
Apr 25, 2005 1.303 1.322 1.290 1.321 747,606,328 +0.05(+4.17%)
Apr 22, 2005 1.316 1.321 1.246 1.268 839,788,404 -0.06(-4.52%)
Apr 21, 2005 1.300 1.329 1.282 1.328 763,965,188 +0.06(+4.70%)
Apr 20, 2005 1.345 1.348 1.266 1.268 956,169,340 -0.06(-4.26%)
Apr 19, 2005 1.307 1.337 1.281 1.325 1,087,321,956 +0.05(+4.13%)
Apr 18, 2005 1.250 1.296 1.214 1.272 1,327,625,404 +0.01(+0.76%)
Apr 15, 2005 1.308 1.330 1.260 1.262 1,730,350,160 -0.07(-5.13%)
Apr 14, 2005 1.386 1.428 1.316 1.331 2,759,078,224 -0.14(-9.21%)
Apr 13, 2005 1.534 1.535 1.442 1.466 1,427,231,960 -0.06(-3.80%)
Apr 12, 2005 1.518 1.542 1.500 1.524 983,369,744 +0.03(+1.77%)
Apr 11, 2005 1.577 1.580 1.497 1.497 824,108,992 -0.07(-4.16%)
Apr 08, 2005 1.561 1.587 1.555 1.562 650,474,076 +0.01(+0.41%)
Apr 07, 2005 1.512 1.562 1.509 1.556 507,957,996 +0.04(+2.91%)
Apr 06, 2005 1.514 1.529 1.505 1.512 415,733,024 +0.02(+1.05%)
Apr 05, 2005 1.472 1.509 1.468 1.496 558,594,148 +0.03(+1.95%)
Apr 04, 2005 1.464 1.475 1.434 1.468 580,249,908 +0.01(+0.49%)
Apr 01, 2005 1.503 1.506 1.449 1.460 642,646,396 -0.03(-1.87%)
Mar 31, 2005 1.516 1.519 1.485 1.488 636,976,900 -0.04(-2.64%)
Mar 30, 2005 1.502 1.529 1.494 1.529 395,787,168 +0.04(+2.51%)
Mar 29, 2005 1.520 1.530 1.482 1.491 463,114,792 -0.03(-1.83%)
Mar 28, 2005 1.527 1.534 1.517 1.519 277,684,960 +0.00(+0.07%)
Mar 24, 2005 1.532 1.536 1.518 1.518 353,263,820 -0.00(-0.12%)
Mar 23, 2005 1.516 1.550 1.501 1.520 610,701,476 -0.01(-0.65%)
Mar 22, 2005 1.561 1.570 1.524 1.530 551,832,316 -0.03(-1.99%)
Mar 21, 2005 1.546 1.570 1.531 1.561 541,264,584 +0.03(+1.72%)
Mar 18, 2005 1.548 1.551 1.518 1.534 976,845,576 +0.03(+1.68%)
Mar 17, 2005 1.483 1.531 1.476 1.509 803,001,220 +0.04(+2.60%)
Mar 16, 2005 1.472 1.511 1.456 1.471 700,101,332 +0.01(+0.54%)
Mar 15, 2005 1.451 1.469 1.438 1.463 512,329,188 +0.02(+1.59%)
Mar 14, 2005 1.447 1.457 1.411 1.440 605,109,064 +0.00(+0.12%)
Mar 11, 2005 1.436 1.450 1.421 1.438 632,834,384 +0.02(+1.10%)
Mar 10, 2005 1.412 1.438 1.396 1.423 777,419,412 +0.02(+1.22%)
Mar 09, 2005 1.416 1.439 1.387 1.405 1,322,557,992 -0.04(-2.91%)
Mar 08, 2005 1.496 1.506 1.432 1.448 1,021,482,168 -0.08(-5.19%)
Mar 07, 2005 1.529 1.545 1.512 1.527 451,027,192 -0.00(-0.14%)
Mar 04, 2005 1.527 1.536 1.495 1.529 756,618,772 +0.04(+2.44%)
Mar 03, 2005 1.585 1.586 1.472 1.492 1,412,745,936 -0.08(-5.28%)
Mar 02, 2005 1.580 1.603 1.574 1.576 458,481,212 -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.