Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 1.280 1.282 1.254 1.257 754,298,176 -0.03(-2.64%)
Mar 30, 2005 1.269 1.291 1.261 1.291 468,685,024 +0.03(+2.52%)
Mar 29, 2005 1.284 1.292 1.252 1.259 548,413,376 -0.02(-1.83%)
Mar 28, 2005 1.289 1.296 1.281 1.283 328,830,208 +0.00(+0.07%)
Mar 24, 2005 1.294 1.297 1.282 1.282 418,329,536 -0.00(-0.12%)
Mar 23, 2005 1.280 1.309 1.267 1.283 723,183,232 -0.01(-0.65%)
Mar 22, 2005 1.318 1.326 1.287 1.292 653,471,232 -0.03(-1.99%)
Mar 21, 2005 1.306 1.326 1.293 1.318 640,957,120 +0.02(+1.72%)
Mar 18, 2005 1.307 1.310 1.282 1.296 1,156,765,440 +0.02(+1.68%)
Mar 17, 2005 1.253 1.293 1.246 1.274 950,901,632 +0.03(+2.60%)
Mar 16, 2005 1.243 1.276 1.230 1.242 829,049,152 +0.01(+0.54%)
Mar 15, 2005 1.226 1.241 1.214 1.235 606,692,288 +0.02(+1.59%)
Mar 14, 2005 1.222 1.230 1.192 1.216 716,560,768 +0.00(+0.12%)
Mar 11, 2005 1.213 1.224 1.200 1.215 749,392,640 +0.01(+1.10%)
Mar 10, 2005 1.192 1.214 1.179 1.201 920,608,064 +0.01(+1.22%)
Mar 09, 2005 1.196 1.215 1.171 1.187 1,566,152,704 -0.04(-2.91%)
Mar 08, 2005 1.264 1.272 1.209 1.222 1,209,623,296 -0.07(-5.19%)
Mar 07, 2005 1.291 1.304 1.277 1.289 534,099,392 -0.00(-0.14%)
Mar 04, 2005 1.290 1.297 1.262 1.291 895,976,256 +0.03(+2.44%)
Mar 03, 2005 1.338 1.339 1.243 1.260 1,672,951,808 -0.07(-5.28%)
Mar 02, 2005 1.335 1.354 1.329 1.331 542,926,336 -0.01(-0.85%)
Mar 01, 2005 1.357 1.360 1.332 1.342 555,889,472 -0.01(-0.80%)
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%)
Dec 01, 2004 0.5111 0.5123 0.4997 0.5111 948,964,736 +0.01(+1.10%)
Nov 30, 2004 0.5187 0.5187 0.5055 0.5055 1,219,633,280 -0.01(-2.03%)
Nov 29, 2004 0.5202 0.5245 0.5083 0.5160 2,031,241,088 +0.03(+6.03%)
Nov 26, 2004 0.4927 0.4958 0.4851 0.4867 651,611,264 +0.00(+0.78%)
Nov 24, 2004 0.4651 0.4916 0.4641 0.4829 1,648,083,584 +0.02(+4.54%)
Nov 23, 2004 0.4697 0.4709 0.4603 0.4620 1,079,471,360 -0.00(-0.13%)
Nov 22, 2004 0.4375 0.4825 0.4366 0.4626 3,044,418,048 +0.05(+11.20%)
Nov 19, 2004 0.4184 0.4291 0.4109 0.4160 906,841,856 -0.00(-0.40%)
Nov 18, 2004 0.4094 0.4181 0.4093 0.4176 545,621,056 +0.00(+0.89%)
Nov 17, 2004 0.4161 0.4181 0.4088 0.4139 472,211,104 -0.00(-0.06%)
Nov 16, 2004 0.4159 0.4162 0.4108 0.4142 349,589,248 -0.00(-0.55%)
Nov 15, 2004 0.4153 0.4182 0.4097 0.4165 445,526,208 -0.00(-0.47%)
Nov 12, 2004 0.4148 0.4199 0.4135 0.4185 468,742,848 +0.00(+0.36%)
Nov 11, 2004 0.4143 0.4179 0.4089 0.4170 483,961,984 +0.00(+1.00%)
Nov 10, 2004 0.4068 0.4176 0.4065 0.4128 602,850,304 +0.01(+1.30%)
Nov 09, 2004 0.4087 0.4113 0.4025 0.4075 564,368,128 -0.00(-0.61%)
Nov 08, 2004 0.4092 0.4181 0.4061 0.4100 624,329,536 -0.00(-0.62%)
Nov 05, 2004 0.4139 0.4147 0.3924 0.4126 1,427,389,440 +0.00(+0.50%)
Nov 04, 2004 0.4149 0.4188 0.4099 0.4105 1,100,234,368 -0.01(-1.55%)
Nov 03, 2004 0.4105 0.4231 0.4071 0.4170 1,426,069,760 +0.01(+3.38%)
Nov 02, 2004 0.3953 0.4078 0.3951 0.4034 864,699,072 +0.01(+2.00%)
Nov 01, 2004 0.3958 0.4016 0.3924 0.3955 714,119,168 +0.00(+0.10%)
Oct 29, 2004 0.3918 0.4011 0.3906 0.3951 959,992,768 +0.00(+0.40%)
Oct 28, 2004 0.3768 0.3937 0.3732 0.3935 1,023,508,672 +0.01(+3.76%)
Oct 27, 2004 0.3669 0.3817 0.3632 0.3793 1,415,830,912 +0.02(+4.86%)
Oct 26, 2004 0.3578 0.3623 0.3541 0.3617 704,138,816 +0.00(+0.88%)
Oct 25, 2004 0.3559 0.3607 0.3549 0.3585 464,969,568 +0.00(+0.30%)
Oct 22, 2004 0.3574 0.3594 0.3545 0.3575 573,539,392 -0.00(-1.11%)
Oct 21, 2004 0.3592 0.3629 0.3571 0.3615 858,903,232 +0.00(+0.99%)
Oct 20, 2004 0.3551 0.3589 0.3517 0.3579 729,477,568 +0.00(+0.11%)
Oct 19, 2004 0.3627 0.3646 0.3567 0.3575 951,007,168 -0.00(-0.69%)
Oct 18, 2004 0.3377 0.3600 0.3370 0.3600 1,424,869,504 +0.02(+4.95%)
Oct 15, 2004 0.3384 0.3439 0.3332 0.3431 1,217,371,904 +0.00(+1.16%)
Oct 14, 2004 0.3244 0.3449 0.3208 0.3391 3,279,343,104 +0.04(+13.16%)
Oct 13, 2004 0.2927 0.2998 0.2921 0.2997 1,421,334,912 +0.01(+3.81%)
Oct 12, 2004 0.2903 0.2909 0.2839 0.2887 545,495,040 -0.00(-0.78%)
Oct 11, 2004 0.2925 0.2945 0.2880 0.2910 383,562,080 -0.00(-1.20%)
Oct 08, 2004 0.2982 0.2999 0.2928 0.2945 425,505,920 -0.00(-1.41%)
Oct 07, 2004 0.3057 0.3086 0.2975 0.2987 505,308,576 -0.01(-2.51%)
Oct 06, 2004 0.2978 0.3073 0.2976 0.3064 528,704,256 +0.01(+3.23%)
Oct 05, 2004 0.2907 0.2991 0.2895 0.2968 481,302,784 +0.00(+1.50%)
Oct 04, 2004 0.2954 0.2954 0.2922 0.2925 680,371,776 +0.00(+0.31%)
Oct 01, 2004 0.2950 0.2955 0.2909 0.2916 551,377,152 -0.00(-0.21%)
Sep 30, 2004 0.2941 0.2961 0.2899 0.2922 503,385,472 +0.00(+0.18%)
Sep 29, 2004 0.2860 0.2930 0.2852 0.2916 323,912,352 +0.00(+1.68%)
Sep 28, 2004 0.2827 0.2887 0.2824 0.2868 418,231,232 +0.00(+1.36%)
Sep 27, 2004 0.2787 0.2864 0.2777 0.2830 470,944,480 +0.00(+0.64%)
Sep 24, 2004 0.2820 0.2865 0.2801 0.2812 437,535,328 +0.00(+0.05%)
Sep 23, 2004 0.2793 0.2827 0.2784 0.2810 470,692,480 +0.00(+0.95%)
Sep 22, 2004 0.2873 0.2876 0.2775 0.2784 475,785,440 -0.01(-2.87%)
Sep 21, 2004 0.2843 0.2931 0.2824 0.2866 457,999,936 +0.00(+0.80%)
Sep 20, 2004 0.2782 0.2864 0.2780 0.2843 290,191,520 +0.00(+1.53%)
Sep 17, 2004 0.2756 0.2818 0.2745 0.2800 608,062,656 +0.01(+2.17%)
Sep 16, 2004 0.2654 0.2772 0.2645 0.2741 594,369,280 +0.01(+3.27%)
Sep 15, 2004 0.2654 0.2675 0.2624 0.2654 276,199,200 -0.00(-0.82%)
Sep 14, 2004 0.2662 0.2680 0.2622 0.2676 305,291,296 -0.00(-0.28%)
Sep 13, 2004 0.2704 0.2720 0.2663 0.2683 333,985,504 -0.00(-0.78%)
Sep 10, 2004 0.2691 0.2732 0.2674 0.2705 385,491,840 +0.00(+0.48%)
Sep 09, 2004 0.2722 0.2737 0.2660 0.2692 546,443,328 -0.00(-1.79%)
Sep 08, 2004 0.2692 0.2757 0.2690 0.2741 406,719,072 +0.00(+1.65%)
Sep 07, 2004 0.2669 0.2729 0.2656 0.2696 355,703,456 +0.00(+1.50%)
Sep 03, 2004 0.2641 0.2708 0.2640 0.2656 347,553,408 -0.00(-1.21%)
Sep 02, 2004 0.2677 0.2700 0.2626 0.2689 481,276,256 -0.00(-0.56%)
Sep 01, 2004 0.2586 0.2714 0.2578 0.2704 611,040,128 +0.01(+3.97%)
Aug 31, 2004 0.2569 0.2635 0.2564 0.2600 448,278,240 +0.00(+1.08%)
Aug 30, 2004 0.2565 0.2618 0.2561 0.2573 258,327,472 -0.00(-0.67%)
Aug 27, 2004 0.2610 0.2621 0.2564 0.2590 460,533,152 -0.00(-0.89%)
Aug 26, 2004 0.2500 0.2653 0.2469 0.2613 1,132,204,416 +0.01(+4.87%)
Aug 25, 2004 0.2406 0.2499 0.2392 0.2492 598,984,192 +0.01(+3.44%)
Aug 24, 2004 0.2357 0.2409 0.2352 0.2409 443,039,424 +0.01(+2.80%)
Aug 23, 2004 0.2322 0.2358 0.2307 0.2343 301,557,792 +0.00(+0.91%)
Aug 20, 2004 0.2319 0.2337 0.2299 0.2322 375,120,288 +0.00(+0.29%)
Aug 19, 2004 0.2376 0.2402 0.2289 0.2315 460,586,176 -0.01(-3.25%)
Aug 18, 2004 0.2300 0.2401 0.2299 0.2393 431,732,832 +0.01(+2.82%)
Aug 17, 2004 0.2307 0.2347 0.2288 0.2328 382,520,960 +0.00(+0.29%)
Aug 16, 2004 0.2328 0.2392 0.2310 0.2321 516,024,960 -0.00(-0.19%)
Aug 13, 2004 0.2312 0.2358 0.2292 0.2325 388,462,720 +0.00(+1.55%)
Aug 12, 2004 0.2303 0.2326 0.2283 0.2290 267,883,376 -0.00(-2.06%)
Aug 11, 2004 0.2345 0.2347 0.2282 0.2338 381,804,768 -0.00(-1.62%)
Aug 10, 2004 0.2291 0.2378 0.2288 0.2377 415,983,168 +0.01(+4.03%)
Aug 09, 2004 0.2251 0.2296 0.2248 0.2285 344,410,112 +0.00(+1.75%)
Aug 06, 2004 0.2330 0.2345 0.2239 0.2245 583,062,144 -0.01(-5.13%)
Aug 05, 2004 0.2394 0.2435 0.2356 0.2367 289,548,256 -0.00(-1.26%)
Aug 04, 2004 0.2352 0.2422 0.2350 0.2397 327,559,648 +0.00(+1.60%)
Aug 03, 2004 0.2375 0.2392 0.2349 0.2359 250,064,704 -0.00(-0.92%)
Aug 02, 2004 0.2355 0.2428 0.2347 0.2381 432,329,664 -0.01(-2.35%)
Jul 30, 2004 0.2465 0.2488 0.2413 0.2438 287,883,776 -0.00(-0.92%)
Jul 29, 2004 0.2450 0.2475 0.2423 0.2461 263,075,584 +0.00(+1.15%)
Jul 28, 2004 0.2436 0.2444 0.2349 0.2433 337,546,592 -0.00(-0.49%)
Jul 27, 2004 0.2394 0.2469 0.2380 0.2445 503,325,760 +0.01(+3.74%)
Jul 26, 2004 0.2326 0.2371 0.2321 0.2357 466,481,536 +0.00(+1.82%)
Jul 23, 2004 0.2390 0.2394 0.2298 0.2315 323,965,408 -0.01(-3.09%)
Jul 22, 2004 0.2363 0.2392 0.2342 0.2389 395,724,128 +0.00(+0.19%)
Jul 21, 2004 0.2435 0.2466 0.2363 0.2384 356,751,200 -0.00(-1.80%)
Jul 20, 2004 0.2407 0.2428 0.2379 0.2428 383,475,872 +0.00(+0.72%)
Jul 19, 2004 0.2417 0.2429 0.2387 0.2410 631,425,152 -0.00(-0.71%)
Jul 16, 2004 0.2482 0.2482 0.2422 0.2428 578,327,296 -0.01(-2.22%)
Jul 15, 2004 0.2454 0.2536 0.2421 0.2483 2,094,093,824 +0.03(+11.32%)
Jul 14, 2004 0.2184 0.2260 0.2167 0.2230 1,007,699,328 +0.00(+1.23%)
Jul 13, 2004 0.2205 0.2232 0.2188 0.2203 374,457,120 +0.00(+0.27%)
Jul 12, 2004 0.2263 0.2265 0.2181 0.2197 605,860,992 -0.01(-2.96%)
Jul 09, 2004 0.2282 0.2300 0.2264 0.2264 247,325,936 -0.00(-0.36%)
Jul 08, 2004 0.2272 0.2313 0.2258 0.2273 276,358,336 -0.00(-0.82%)
Jul 07, 2004 0.2323 0.2364 0.2272 0.2291 471,329,120 -0.00(-1.81%)
Jul 06, 2004 0.2345 0.2369 0.2322 0.2334 413,323,968 -0.00(-0.42%)
Jul 02, 2004 0.2296 0.2351 0.2242 0.2343 1,078,642,432 -0.01(-3.78%)
Jul 01, 2004 0.2419 0.2449 0.2405 0.2435 412,475,136 -0.00(-0.74%)
Jun 30, 2004 0.2451 0.2486 0.2404 0.2453 441,925,344 +0.00(+0.12%)
Jun 29, 2004 0.2420 0.2487 0.2368 0.2450 699,317,760 +0.00(+0.03%)
Jun 28, 2004 0.2556 0.2578 0.2429 0.2450 617,286,976 -0.01(-3.59%)
Jun 25, 2004 0.2488 0.2541 0.2488 0.2541 423,523,104 +0.00(+1.57%)
Jun 24, 2004 0.2539 0.2541 0.2487 0.2502 299,017,952 -0.00(-1.54%)
Jun 23, 2004 0.2488 0.2551 0.2480 0.2541 462,913,824 +0.01(+2.12%)
Jun 22, 2004 0.2437 0.2495 0.2435 0.2488 432,017,984 +0.01(+2.07%)
Jun 21, 2004 0.2497 0.2526 0.2422 0.2438 462,078,272 -0.00(-1.76%)
Jun 18, 2004 0.2456 0.2519 0.2445 0.2481 483,418,208 +0.00(+0.30%)
Jun 17, 2004 0.2469 0.2498 0.2429 0.2474 660,159,168 +0.00(+0.21%)
Jun 16, 2004 0.2309 0.2512 0.2302 0.2469 1,077,190,144 +0.02(+6.68%)
Jun 15, 2004 0.2282 0.2348 0.2282 0.2314 526,522,528 +0.00(+1.89%)
Jun 14, 2004 0.2311 0.2313 0.2224 0.2271 288,918,272 -0.00(-2.02%)
Jun 10, 2004 0.2277 0.2335 0.2277 0.2318 305,079,072 +0.00(+1.79%)
Jun 09, 2004 0.2269 0.2315 0.2262 0.2277 413,516,288 -0.00(-0.49%)
Jun 08, 2004 0.2255 0.2295 0.2249 0.2288 491,714,144 +0.00(+1.81%)
Jun 07, 2004 0.2190 0.2260 0.2172 0.2248 350,457,984 +0.01(+3.58%)
Jun 04, 2004 0.2153 0.2205 0.2150 0.2170 472,615,616 +0.00(+1.34%)
Jun 03, 2004 0.2165 0.2186 0.2133 0.2141 298,315,008 -0.00(-1.80%)
Jun 02, 2004 0.2113 0.2199 0.2096 0.2181 377,414,752 +0.01(+3.06%)
Jun 01, 2004 0.2095 0.2126 0.2082 0.2116 216,091,872 +0.00(+0.00%)
May 28, 2004 0.2117 0.2132 0.2096 0.2116 172,549,888 -0.00(-0.39%)
May 27, 2004 0.2147 0.2156 0.2098 0.2124 279,441,952 -0.00(-1.19%)
May 26, 2004 0.2135 0.2170 0.2111 0.2150 381,506,336 +0.00(+0.35%)
May 25, 2004 0.2073 0.2150 0.2058 0.2142 378,906,816 +0.01(+3.91%)
May 24, 2004 0.2055 0.2104 0.2044 0.2061 279,090,496 +0.00(+0.85%)
May 21, 2004 0.2028 0.2051 0.2015 0.2044 213,041,424 +0.00(+1.50%)
May 20, 2004 0.2008 0.2036 0.1996 0.2014 232,444,992 +0.00(+0.91%)
May 19, 2004 0.2066 0.2073 0.1992 0.1996 444,902,848 -0.00(-2.18%)
May 18, 2004 0.2034 0.2058 0.2021 0.2040 244,467,776 +0.00(+1.58%)
May 17, 2004 0.2013 0.2040 0.1988 0.2009 355,776,384 -0.00(-1.55%)
May 14, 2004 0.2044 0.2060 0.1994 0.2040 305,278,016 -0.00(-0.48%)
May 13, 2004 0.2045 0.2090 0.2028 0.2050 272,180,544 -0.00(-0.40%)
May 12, 2004 0.2020 0.2061 0.1978 0.2058 290,814,880 +0.00(+0.59%)
May 11, 2004 0.1991 0.2050 0.1991 0.2046 361,373,312 +0.01(+3.27%)
May 10, 2004 0.1981 0.2006 0.1956 0.1981 296,013,920 -0.00(-1.46%)
May 07, 2004 0.2003 0.2079 0.2002 0.2011 496,210,240 +0.00(+0.34%)
May 06, 2004 0.1991 0.2017 0.1953 0.2004 321,564,832 -0.00(-0.26%)
May 05, 2004 0.1975 0.2017 0.1957 0.2009 281,955,264 +0.00(+1.95%)
May 04, 2004 0.1965 0.2002 0.1923 0.1971 331,545,120 +0.00(+0.27%)
May 03, 2004 0.1960 0.1985 0.1941 0.1966 352,447,392 +0.00(+1.13%)
Apr 30, 2004 0.2027 0.2033 0.1922 0.1944 552,418,304 -0.01(-3.70%)
Apr 29, 2004 0.1994 0.2036 0.1959 0.2018 545,680,768 +0.00(+1.21%)
Apr 28, 2004 0.2022 0.2037 0.1986 0.1994 273,738,944 -0.00(-1.82%)
Apr 27, 2004 0.2054 0.2069 0.2012 0.2031 336,140,704 -0.00(-0.70%)
Apr 26, 2004 0.2079 0.2084 0.2036 0.2046 273,699,136 -0.00(-2.06%)
Apr 23, 2004 0.2089 0.2111 0.2040 0.2089 374,284,704 -0.00(-0.29%)
Apr 22, 2004 0.2078 0.2125 0.2044 0.2095 408,085,120 +0.00(+0.18%)
Apr 21, 2004 0.2081 0.2120 0.2064 0.2091 385,942,784 +0.00(+0.00%)
Apr 20, 2004 0.2127 0.2142 0.2078 0.2091 419,869,184 -0.00(-2.19%)
Apr 19, 2004 0.2120 0.2168 0.2098 0.2138 843,551,424 -0.01(-2.84%)
Apr 16, 2004 0.2192 0.2210 0.2149 0.2200 477,151,520 -0.00(-0.41%)
Apr 15, 2004 0.2187 0.2230 0.2123 0.2209 2,086,434,560 +0.02(+9.98%)
Apr 14, 2004 0.2016 0.2041 0.1984 0.2009 771,076,544 -0.00(-1.08%)
Apr 13, 2004 0.2111 0.2113 0.2024 0.2030 517,032,960 -0.01(-3.96%)
Apr 12, 2004 0.2073 0.2119 0.2073 0.2114 272,996,192 +0.00(+1.85%)
Apr 08, 2004 0.2104 0.2111 0.2051 0.2076 285,284,256 +0.00(+0.81%)
Apr 07, 2004 0.2083 0.2089 0.2030 0.2059 302,313,760 -0.00(-1.87%)
Apr 06, 2004 0.2092 0.2122 0.2068 0.2098 305,675,904 -0.00(-1.73%)
Apr 05, 2004 0.2072 0.2139 0.2069 0.2135 456,759,840 +0.01(+2.98%)
Apr 02, 2004 0.2092 0.2106 0.2053 0.2073 325,033,056 +0.00(+1.44%)
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.