Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 1.104 1.121 1.095 1.110 494,898,048 +0.01(+1.21%)
Jun 29, 2005 1.123 1.125 1.089 1.097 538,534,784 -0.03(-2.52%)
Jun 28, 2005 1.131 1.134 1.121 1.125 416,361,024 +0.01(+0.57%)
Jun 27, 2005 1.111 1.149 1.106 1.119 712,410,176 -0.02(-1.75%)
Jun 24, 2005 1.179 1.180 1.136 1.139 542,717,120 -0.03(-2.91%)
Jun 23, 2005 1.171 1.200 1.166 1.173 798,947,456 +0.01(+0.88%)
Jun 22, 2005 1.154 1.164 1.150 1.163 508,750,048 +0.02(+1.82%)
Jun 21, 2005 1.138 1.152 1.127 1.142 439,492,160 +0.01(+0.66%)
Jun 20, 2005 1.142 1.149 1.129 1.134 385,222,560 -0.02(-1.83%)
Jun 17, 2005 1.160 1.162 1.141 1.155 712,159,936 +0.01(+0.87%)
Jun 16, 2005 1.122 1.148 1.110 1.145 656,342,528 +0.03(+2.29%)
Jun 15, 2005 1.112 1.125 1.095 1.120 671,054,016 +0.03(+3.14%)
Jun 14, 2005 1.083 1.090 1.078 1.086 414,520,512 +0.00(+0.28%)
Jun 13, 2005 1.082 1.104 1.080 1.083 516,301,856 +0.00(+0.25%)
Jun 10, 2005 1.128 1.128 1.071 1.080 804,294,400 -0.06(-4.89%)
Jun 09, 2005 1.116 1.144 1.110 1.135 462,536,288 +0.02(+1.98%)
Jun 08, 2005 1.105 1.123 1.103 1.113 489,415,840 +0.01(+1.04%)
Jun 07, 2005 1.134 1.138 1.099 1.102 884,632,640 -0.04(-3.64%)
Jun 06, 2005 1.156 1.165 1.133 1.144 961,884,992 -0.01(-0.84%)
Jun 03, 2005 1.151 1.164 1.139 1.153 1,133,838,848 -0.05(-4.49%)
Jun 02, 2005 1.208 1.216 1.194 1.208 443,276,512 -0.01(-0.65%)
Jun 01, 2005 1.203 1.229 1.202 1.215 538,894,400 +0.02(+1.36%)
May 31, 2005 1.226 1.229 1.194 1.199 479,759,072 -0.02(-1.97%)
May 27, 2005 1.226 1.230 1.207 1.223 374,314,208 -0.01(-0.44%)
May 26, 2005 1.205 1.235 1.170 1.229 622,692,352 +0.03(+2.41%)
May 25, 2005 1.191 1.205 1.186 1.200 491,889,440 +0.00(+0.20%)
May 24, 2005 1.190 1.206 1.177 1.197 703,979,648 -0.00(-0.15%)
May 23, 2005 1.142 1.203 1.142 1.199 1,236,624,384 +0.07(+5.89%)
May 20, 2005 1.123 1.135 1.122 1.132 536,516,864 +0.00(+0.00%)
May 19, 2005 1.079 1.136 1.079 1.132 941,212,544 +0.05(+4.77%)
May 18, 2005 1.071 1.133 1.055 1.081 754,226,048 +0.01(+1.36%)
May 17, 2005 1.060 1.069 1.042 1.066 698,926,080 -0.01(-0.53%)
May 16, 2005 1.042 1.077 1.041 1.072 565,466,240 +0.02(+2.24%)
May 13, 2005 1.031 1.063 1.028 1.049 835,238,272 +0.02(+1.87%)
May 12, 2005 1.068 1.073 1.025 1.029 1,150,034,048 -0.04(-4.16%)
May 11, 2005 1.062 1.076 0.9986 1.074 2,429,256,192 -0.02(-2.22%)
May 10, 2005 1.108 1.123 1.096 1.098 531,516,032 -0.02(-1.49%)
May 09, 2005 1.124 1.129 1.108 1.115 421,251,584 -0.01(-0.73%)
May 06, 2005 1.113 1.126 1.110 1.123 386,736,224 +0.02(+1.53%)
May 05, 2005 1.123 1.124 1.100 1.106 459,326,944 -0.01(-1.26%)
May 04, 2005 1.089 1.122 1.089 1.120 543,779,776 +0.03(+2.60%)
May 03, 2005 1.098 1.108 1.087 1.092 588,651,008 -0.01(-0.60%)
May 02, 2005 1.092 1.105 1.086 1.099 552,107,264 +0.01(+1.03%)
Apr 29, 2005 1.090 1.093 1.062 1.088 796,114,560 +0.02(+1.46%)
Apr 28, 2005 1.094 1.096 1.063 1.072 683,601,152 -0.01(-1.14%)
Apr 27, 2005 1.082 1.097 1.071 1.084 727,800,832 -0.01(-0.66%)
Apr 26, 2005 1.109 1.131 1.089 1.091 964,068,608 -0.02(-2.14%)
Apr 25, 2005 1.101 1.117 1.089 1.115 885,303,808 +0.04(+4.17%)
Apr 22, 2005 1.111 1.116 1.053 1.071 994,464,448 -0.05(-4.52%)
Apr 21, 2005 1.098 1.122 1.083 1.121 904,675,776 +0.05(+4.70%)
Apr 20, 2005 1.136 1.138 1.069 1.071 1,132,280,832 -0.05(-4.26%)
Apr 19, 2005 1.104 1.129 1.082 1.119 1,287,589,888 +0.04(+4.13%)
Apr 18, 2005 1.056 1.095 1.025 1.074 1,572,153,344 +0.01(+0.76%)
Apr 15, 2005 1.104 1.123 1.064 1.066 2,049,053,824 -0.06(-5.13%)
Apr 14, 2005 1.170 1.206 1.111 1.124 3,267,257,856 -0.11(-9.21%)
Apr 13, 2005 1.295 1.297 1.218 1.238 1,690,105,856 -0.05(-3.80%)
Apr 12, 2005 1.281 1.303 1.267 1.287 1,164,491,136 +0.02(+1.77%)
Apr 11, 2005 1.332 1.335 1.264 1.264 975,897,088 -0.05(-4.16%)
Apr 08, 2005 1.318 1.341 1.313 1.319 770,281,280 +0.01(+0.41%)
Apr 07, 2005 1.277 1.319 1.274 1.314 601,515,968 +0.04(+2.91%)
Apr 06, 2005 1.279 1.291 1.271 1.277 492,304,608 +0.01(+1.05%)
Apr 05, 2005 1.243 1.274 1.239 1.263 661,478,528 +0.02(+1.95%)
Apr 04, 2005 1.236 1.246 1.211 1.239 687,122,944 +0.01(+0.49%)
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.