Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 1.226 1.229 1.194 1.199 479,759,872 -0.02(-1.97%)
May 27, 2005 1.226 1.230 1.207 1.223 374,314,784 -0.01(-0.44%)
May 26, 2005 1.205 1.235 1.170 1.229 622,693,376 +0.03(+2.41%)
May 25, 2005 1.191 1.205 1.186 1.200 491,890,240 +0.00(+0.20%)
May 24, 2005 1.190 1.206 1.177 1.197 703,980,800 -0.00(-0.15%)
May 23, 2005 1.142 1.203 1.142 1.199 1,236,626,304 +0.07(+5.89%)
May 20, 2005 1.123 1.135 1.122 1.132 536,517,728 +0.00(+0.00%)
May 19, 2005 1.079 1.136 1.079 1.132 941,214,080 +0.05(+4.77%)
May 18, 2005 1.071 1.133 1.055 1.081 754,227,264 +0.01(+1.36%)
May 17, 2005 1.060 1.069 1.042 1.066 698,927,168 -0.01(-0.53%)
May 16, 2005 1.042 1.077 1.041 1.072 565,467,136 +0.02(+2.24%)
May 13, 2005 1.031 1.063 1.028 1.049 835,239,616 +0.02(+1.87%)
May 12, 2005 1.068 1.073 1.025 1.029 1,150,035,840 -0.04(-4.16%)
May 11, 2005 1.062 1.076 0.9986 1.074 2,429,260,288 -0.02(-2.22%)
May 10, 2005 1.108 1.123 1.096 1.098 531,516,896 -0.02(-1.49%)
May 09, 2005 1.124 1.129 1.108 1.115 421,252,256 -0.01(-0.72%)
May 06, 2005 1.113 1.126 1.110 1.123 386,736,864 +0.02(+1.53%)
May 05, 2005 1.123 1.124 1.100 1.106 459,327,680 -0.01(-1.27%)
May 04, 2005 1.089 1.122 1.089 1.120 543,780,672 +0.03(+2.60%)
May 03, 2005 1.098 1.108 1.087 1.092 588,651,968 -0.01(-0.60%)
May 02, 2005 1.092 1.105 1.086 1.099 552,108,160 +0.01(+1.03%)
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%)
Feb 01, 2005 0.5809 0.5864 0.5774 0.5846 805,061,568 +0.00(+0.82%)
Jan 31, 2005 0.5623 0.5873 0.5618 0.5798 1,994,713,088 +0.02(+3.95%)
Jan 28, 2005 0.5475 0.5578 0.5462 0.5578 949,924,352 +0.01(+1.84%)
Jan 27, 2005 0.5441 0.5498 0.5395 0.5477 588,253,120 +0.00(+0.54%)
Jan 26, 2005 0.5480 0.5485 0.5370 0.5448 881,554,496 +0.00(+0.28%)
Jan 25, 2005 0.5384 0.5492 0.5349 0.5432 1,149,034,496 +0.01(+1.82%)
Jan 24, 2005 0.5352 0.5412 0.5319 0.5335 999,097,088 +0.00(+0.38%)
Jan 21, 2005 0.5370 0.5399 0.5278 0.5315 1,080,177,408 +0.00(+0.04%)
Jan 20, 2005 0.5252 0.5374 0.5238 0.5313 1,084,184,448 +0.00(+0.83%)
Jan 19, 2005 0.5315 0.5388 0.5259 0.5269 896,673,920 -0.01(-1.09%)
Jan 18, 2005 0.5258 0.5331 0.5218 0.5327 1,193,229,568 +0.00(+0.64%)
Jan 14, 2005 0.5293 0.5408 0.5217 0.5293 2,097,655,040 +0.00(+0.57%)
Jan 13, 2005 0.5553 0.5611 0.5258 0.5263 3,753,460,224 +0.03(+6.63%)
Jan 12, 2005 0.4927 0.4969 0.4773 0.4936 2,403,878,656 +0.01(+1.39%)
Jan 11, 2005 0.5147 0.5214 0.4836 0.4868 3,098,006,528 -0.03(-6.38%)
Jan 10, 2005 0.5270 0.5331 0.5118 0.5199 2,056,973,696 -0.00(-0.42%)
Jan 07, 2005 0.4901 0.5250 0.4882 0.5221 2,647,522,304 +0.04(+7.28%)
Jan 06, 2005 0.4877 0.4894 0.4775 0.4867 835,891,072 +0.00(+0.08%)
Jan 05, 2005 0.4852 0.4920 0.4829 0.4863 806,242,688 +0.00(+0.88%)
Jan 04, 2005 0.4810 0.4936 0.4748 0.4821 1,300,309,248 +0.00(+1.03%)
Jan 03, 2005 0.4884 0.4909 0.4720 0.4772 821,133,952 -0.01(-1.72%)
Dec 31, 2004 0.4893 0.4901 0.4828 0.4856 325,398,304 -0.00(-0.62%)
Dec 30, 2004 0.4887 0.4903 0.4842 0.4886 410,499,648 +0.00(+0.56%)
Dec 29, 2004 0.4810 0.4899 0.4793 0.4859 532,630,944 +0.00(+0.41%)
Dec 28, 2004 0.4773 0.4844 0.4678 0.4839 724,796,928 +0.01(+1.62%)
Dec 27, 2004 0.4882 0.4912 0.4741 0.4762 663,243,840 -0.01(-1.33%)
Dec 23, 2004 0.4807 0.4844 0.4795 0.4826 291,253,024 +0.00(+0.41%)
Dec 22, 2004 0.4839 0.4853 0.4780 0.4807 670,492,032 +0.00(+0.09%)
Dec 21, 2004 0.4792 0.4808 0.4645 0.4802 1,262,580,480 +0.01(+1.55%)
Dec 20, 2004 0.4937 0.4976 0.4657 0.4729 1,383,557,888 -0.02(-3.49%)
Dec 17, 2004 0.5039 0.5055 0.4893 0.4900 982,468,288 -0.01(-2.41%)
Dec 16, 2004 0.4994 0.5089 0.4980 0.5021 1,334,783,616 +0.01(+2.05%)
Dec 15, 2004 0.4919 0.4936 0.4875 0.4920 472,072,576 -0.00(-0.05%)
Dec 14, 2004 0.4926 0.4967 0.4902 0.4923 492,915,200 +0.00(+0.59%)
Dec 13, 2004 0.4957 0.4969 0.4871 0.4894 468,219,712 -0.00(-0.37%)
Dec 10, 2004 0.4903 0.4980 0.4878 0.4912 918,892,608 +0.01(+1.81%)
Dec 09, 2004 0.4731 0.4856 0.4680 0.4825 881,126,592 +0.01(+1.12%)
Dec 08, 2004 0.4756 0.4858 0.4678 0.4771 826,390,656 +0.00(+0.62%)
Dec 07, 2004 0.4971 0.5031 0.4717 0.4742 1,255,179,776 -0.02(-4.39%)
Dec 06, 2004 0.4844 0.4994 0.4746 0.4960 1,478,672,640 +0.02(+4.95%)
Dec 03, 2004 0.4868 0.4901 0.4656 0.4726 1,468,380,672 -0.02(-3.88%)
Dec 02, 2004 0.4986 0.5044 0.4875 0.4917 1,171,742,976 -0.02(-3.81%)
Dec 01, 2004 0.5111 0.5123 0.4997 0.5111 948,966,208 +0.01(+1.10%)
Nov 30, 2004 0.5187 0.5187 0.5055 0.5055 1,219,635,200 -0.01(-2.03%)
Nov 29, 2004 0.5202 0.5245 0.5083 0.5160 2,031,244,416 +0.03(+6.03%)
Nov 26, 2004 0.4927 0.4958 0.4851 0.4867 651,612,288 +0.00(+0.78%)
Nov 24, 2004 0.4651 0.4916 0.4641 0.4829 1,648,086,144 +0.02(+4.54%)
Nov 23, 2004 0.4697 0.4709 0.4603 0.4620 1,079,473,024 -0.00(-0.13%)
Nov 22, 2004 0.4375 0.4825 0.4366 0.4626 3,044,422,912 +0.05(+11.20%)
Nov 19, 2004 0.4184 0.4291 0.4109 0.4160 906,843,328 -0.00(-0.40%)
Nov 18, 2004 0.4094 0.4181 0.4093 0.4176 545,621,952 +0.00(+0.89%)
Nov 17, 2004 0.4161 0.4181 0.4088 0.4139 472,211,840 -0.00(-0.06%)
Nov 16, 2004 0.4159 0.4162 0.4108 0.4142 349,589,824 -0.00(-0.55%)
Nov 15, 2004 0.4153 0.4182 0.4097 0.4165 445,526,912 -0.00(-0.47%)
Nov 12, 2004 0.4148 0.4199 0.4135 0.4185 468,743,616 +0.00(+0.36%)
Nov 11, 2004 0.4143 0.4179 0.4089 0.4170 483,962,752 +0.00(+1.00%)
Nov 10, 2004 0.4068 0.4176 0.4065 0.4128 602,851,264 +0.01(+1.30%)
Nov 09, 2004 0.4087 0.4113 0.4025 0.4075 564,369,024 -0.00(-0.61%)
Nov 08, 2004 0.4092 0.4181 0.4061 0.4100 624,330,560 -0.00(-0.62%)
Nov 05, 2004 0.4139 0.4147 0.3924 0.4126 1,427,391,744 +0.00(+0.50%)
Nov 04, 2004 0.4149 0.4188 0.4099 0.4105 1,100,236,160 -0.01(-1.55%)
Nov 03, 2004 0.4105 0.4231 0.4071 0.4170 1,426,072,064 +0.01(+3.38%)
Nov 02, 2004 0.3953 0.4078 0.3951 0.4034 864,700,480 +0.01(+2.00%)
Nov 01, 2004 0.3958 0.4016 0.3924 0.3955 714,120,256 +0.00(+0.10%)
Oct 29, 2004 0.3918 0.4011 0.3906 0.3951 959,994,304 +0.00(+0.40%)
Oct 28, 2004 0.3768 0.3937 0.3732 0.3935 1,023,510,272 +0.01(+3.76%)
Oct 27, 2004 0.3669 0.3817 0.3632 0.3793 1,415,833,088 +0.02(+4.86%)
Oct 26, 2004 0.3578 0.3623 0.3541 0.3617 704,139,968 +0.00(+0.88%)
Oct 25, 2004 0.3559 0.3607 0.3549 0.3585 464,970,304 +0.00(+0.30%)
Oct 22, 2004 0.3574 0.3594 0.3545 0.3575 573,540,288 -0.00(-1.11%)
Oct 21, 2004 0.3592 0.3629 0.3571 0.3615 858,904,576 +0.00(+0.99%)
Oct 20, 2004 0.3551 0.3589 0.3517 0.3579 729,478,720 +0.00(+0.11%)
Oct 19, 2004 0.3627 0.3646 0.3567 0.3575 951,008,704 -0.00(-0.69%)
Oct 18, 2004 0.3377 0.3600 0.3370 0.3600 1,424,871,808 +0.02(+4.94%)
Oct 15, 2004 0.3384 0.3439 0.3332 0.3431 1,217,373,952 +0.00(+1.16%)
Oct 14, 2004 0.3244 0.3449 0.3208 0.3391 3,279,348,480 +0.04(+13.16%)
Oct 13, 2004 0.2927 0.2998 0.2921 0.2997 1,421,337,216 +0.01(+3.81%)
Oct 12, 2004 0.2903 0.2909 0.2839 0.2887 545,495,936 -0.00(-0.78%)
Oct 11, 2004 0.2925 0.2945 0.2880 0.2910 383,562,720 -0.00(-1.20%)
Oct 08, 2004 0.2982 0.2999 0.2928 0.2945 425,506,592 -0.00(-1.41%)
Oct 07, 2004 0.3057 0.3086 0.2975 0.2987 505,309,376 -0.01(-2.51%)
Oct 06, 2004 0.2978 0.3073 0.2976 0.3064 528,705,120 +0.01(+3.23%)
Oct 05, 2004 0.2907 0.2991 0.2895 0.2968 481,303,552 +0.00(+1.50%)
Oct 04, 2004 0.2954 0.2954 0.2922 0.2925 680,372,864 +0.00(+0.31%)
Oct 01, 2004 0.2950 0.2955 0.2909 0.2916 551,378,048 -0.00(-0.21%)
Sep 30, 2004 0.2941 0.2961 0.2899 0.2922 503,386,272 +0.00(+0.18%)
Sep 29, 2004 0.2860 0.2930 0.2852 0.2916 323,912,864 +0.00(+1.68%)
Sep 28, 2004 0.2827 0.2887 0.2824 0.2868 418,231,904 +0.00(+1.36%)
Sep 27, 2004 0.2787 0.2864 0.2777 0.2830 470,945,248 +0.00(+0.64%)
Sep 24, 2004 0.2820 0.2865 0.2801 0.2812 437,536,032 +0.00(+0.05%)
Sep 23, 2004 0.2793 0.2827 0.2784 0.2810 470,693,248 +0.00(+0.95%)
Sep 22, 2004 0.2873 0.2876 0.2775 0.2784 475,786,208 -0.01(-2.87%)
Sep 21, 2004 0.2843 0.2931 0.2824 0.2866 458,000,672 +0.00(+0.80%)
Sep 20, 2004 0.2782 0.2864 0.2780 0.2843 290,191,968 +0.00(+1.53%)
Sep 17, 2004 0.2756 0.2818 0.2745 0.2800 608,063,616 +0.01(+2.17%)
Sep 16, 2004 0.2654 0.2772 0.2645 0.2741 594,370,176 +0.01(+3.27%)
Sep 15, 2004 0.2654 0.2675 0.2624 0.2654 276,199,648 -0.00(-0.82%)
Sep 14, 2004 0.2662 0.2680 0.2622 0.2676 305,291,776 -0.00(-0.28%)
Sep 13, 2004 0.2704 0.2720 0.2663 0.2683 333,986,048 -0.00(-0.78%)
Sep 10, 2004 0.2691 0.2732 0.2674 0.2705 385,492,448 +0.00(+0.48%)
Sep 09, 2004 0.2722 0.2737 0.2660 0.2692 546,444,224 -0.00(-1.79%)
Sep 08, 2004 0.2692 0.2757 0.2690 0.2741 406,719,712 +0.00(+1.65%)
Sep 07, 2004 0.2669 0.2729 0.2656 0.2696 355,704,000 +0.00(+1.50%)
Sep 03, 2004 0.2641 0.2708 0.2640 0.2656 347,553,984 -0.00(-1.21%)
Sep 02, 2004 0.2677 0.2700 0.2626 0.2689 481,277,024 -0.00(-0.56%)
Sep 01, 2004 0.2586 0.2714 0.2578 0.2704 611,041,152 +0.01(+3.97%)
Aug 31, 2004 0.2569 0.2635 0.2564 0.2600 448,278,976 +0.00(+1.08%)
Aug 30, 2004 0.2565 0.2618 0.2561 0.2573 258,327,888 -0.00(-0.67%)
Aug 27, 2004 0.2610 0.2621 0.2564 0.2590 460,533,888 -0.00(-0.89%)
Aug 26, 2004 0.2500 0.2653 0.2469 0.2613 1,132,206,336 +0.01(+4.87%)
Aug 25, 2004 0.2406 0.2499 0.2392 0.2492 598,985,152 +0.01(+3.44%)
Aug 24, 2004 0.2357 0.2409 0.2352 0.2409 443,040,128 +0.01(+2.80%)
Aug 23, 2004 0.2322 0.2358 0.2307 0.2343 301,558,272 +0.00(+0.91%)
Aug 20, 2004 0.2319 0.2337 0.2299 0.2322 375,120,896 +0.00(+0.29%)
Aug 19, 2004 0.2376 0.2402 0.2289 0.2315 460,586,912 -0.01(-3.25%)
Aug 18, 2004 0.2300 0.2401 0.2299 0.2393 431,733,504 +0.01(+2.82%)
Aug 17, 2004 0.2307 0.2347 0.2288 0.2328 382,521,568 +0.00(+0.29%)
Aug 16, 2004 0.2328 0.2392 0.2310 0.2321 516,025,792 -0.00(-0.19%)
Aug 13, 2004 0.2312 0.2358 0.2292 0.2325 388,463,360 +0.00(+1.55%)
Aug 12, 2004 0.2303 0.2326 0.2283 0.2290 267,883,808 -0.00(-2.06%)
Aug 11, 2004 0.2345 0.2347 0.2282 0.2338 381,805,376 -0.00(-1.62%)
Aug 10, 2004 0.2291 0.2378 0.2288 0.2377 415,983,840 +0.01(+4.03%)
Aug 09, 2004 0.2251 0.2296 0.2248 0.2285 344,410,656 +0.00(+1.75%)
Aug 06, 2004 0.2330 0.2345 0.2239 0.2245 583,063,040 -0.01(-5.13%)
Aug 05, 2004 0.2394 0.2435 0.2356 0.2367 289,548,736 -0.00(-1.26%)
Aug 04, 2004 0.2352 0.2422 0.2350 0.2397 327,560,160 +0.00(+1.60%)
Aug 03, 2004 0.2375 0.2392 0.2349 0.2359 250,065,120 -0.00(-0.92%)
Aug 02, 2004 0.2355 0.2428 0.2347 0.2381 432,330,336 -0.01(-2.35%)
Jul 30, 2004 0.2465 0.2488 0.2413 0.2438 287,884,224 -0.00(-0.92%)
Jul 29, 2004 0.2450 0.2475 0.2423 0.2461 263,076,000 +0.00(+1.15%)
Jul 28, 2004 0.2436 0.2444 0.2349 0.2433 337,547,104 -0.00(-0.49%)
Jul 27, 2004 0.2394 0.2469 0.2380 0.2445 503,326,592 +0.01(+3.74%)
Jul 26, 2004 0.2326 0.2371 0.2321 0.2357 466,482,272 +0.00(+1.82%)
Jul 23, 2004 0.2390 0.2394 0.2298 0.2315 323,965,920 -0.01(-3.09%)
Jul 22, 2004 0.2363 0.2392 0.2342 0.2389 395,724,768 +0.00(+0.19%)
Jul 21, 2004 0.2435 0.2466 0.2363 0.2384 356,751,776 -0.00(-1.80%)
Jul 20, 2004 0.2407 0.2428 0.2379 0.2428 383,476,512 +0.00(+0.72%)
Jul 19, 2004 0.2417 0.2429 0.2387 0.2410 631,426,176 -0.00(-0.71%)
Jul 16, 2004 0.2482 0.2482 0.2422 0.2428 578,328,192 -0.01(-2.22%)
Jul 15, 2004 0.2454 0.2536 0.2421 0.2483 2,094,097,152 +0.03(+11.33%)
Jul 14, 2004 0.2184 0.2260 0.2167 0.2230 1,007,700,928 +0.00(+1.23%)
Jul 13, 2004 0.2205 0.2232 0.2188 0.2203 374,457,728 +0.00(+0.27%)
Jul 12, 2004 0.2263 0.2265 0.2181 0.2197 605,861,952 -0.01(-2.96%)
Jul 09, 2004 0.2282 0.2300 0.2264 0.2264 247,326,320 -0.00(-0.37%)
Jul 08, 2004 0.2272 0.2313 0.2258 0.2273 276,358,784 -0.00(-0.82%)
Jul 07, 2004 0.2323 0.2364 0.2272 0.2291 471,329,856 -0.00(-1.81%)
Jul 06, 2004 0.2345 0.2369 0.2322 0.2334 413,324,640 -0.00(-0.42%)
Jul 02, 2004 0.2296 0.2351 0.2242 0.2343 1,078,644,096 -0.01(-3.78%)
Jul 01, 2004 0.2419 0.2449 0.2405 0.2435 412,475,808 -0.00(-0.74%)
Jun 30, 2004 0.2451 0.2486 0.2404 0.2453 441,926,048 +0.00(+0.12%)
Jun 29, 2004 0.2420 0.2487 0.2368 0.2450 699,318,912 +0.00(+0.03%)
Jun 28, 2004 0.2556 0.2578 0.2429 0.2450 617,287,936 -0.01(-3.59%)
Jun 25, 2004 0.2488 0.2541 0.2488 0.2541 423,523,776 +0.00(+1.57%)
Jun 24, 2004 0.2539 0.2541 0.2487 0.2502 299,018,432 -0.00(-1.54%)
Jun 23, 2004 0.2488 0.2551 0.2480 0.2541 462,914,560 +0.01(+2.12%)
Jun 22, 2004 0.2437 0.2495 0.2435 0.2488 432,018,656 +0.01(+2.07%)
Jun 21, 2004 0.2497 0.2526 0.2422 0.2438 462,079,008 -0.00(-1.76%)
Jun 18, 2004 0.2456 0.2519 0.2445 0.2481 483,418,976 +0.00(+0.30%)
Jun 17, 2004 0.2469 0.2498 0.2429 0.2474 660,160,256 +0.00(+0.21%)
Jun 16, 2004 0.2309 0.2512 0.2302 0.2469 1,077,191,808 +0.02(+6.68%)
Jun 15, 2004 0.2282 0.2348 0.2282 0.2314 526,523,360 +0.00(+1.89%)
Jun 14, 2004 0.2311 0.2313 0.2224 0.2271 288,918,752 -0.00(-2.02%)
Jun 10, 2004 0.2277 0.2335 0.2277 0.2318 305,079,584 +0.00(+1.79%)
Jun 09, 2004 0.2269 0.2315 0.2262 0.2277 413,516,928 -0.00(-0.49%)
Jun 08, 2004 0.2255 0.2295 0.2249 0.2288 491,714,912 +0.00(+1.81%)
Jun 07, 2004 0.2190 0.2260 0.2172 0.2248 350,458,528 +0.01(+3.58%)
Jun 04, 2004 0.2153 0.2205 0.2150 0.2170 472,616,352 +0.00(+1.34%)
Jun 03, 2004 0.2165 0.2186 0.2133 0.2141 298,315,488 -0.00(-1.80%)
Jun 02, 2004 0.2113 0.2199 0.2096 0.2181 377,415,360 +0.01(+3.06%)
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.