Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 1.255 1.288 1.255 1.281 13,513 -0.00(-0.38%)
May 27, 2005 1.286 1.286 1.286 1.286 0 +0.00(+0.00%)
May 26, 2005 1.230 1.286 1.230 1.286 3,048 +0.01(+0.54%)
May 25, 2005 1.279 1.279 1.279 1.279 3,048 +0.00(+0.00%)
May 24, 2005 1.270 1.279 1.259 1.279 37,594 +0.00(+0.00%)
May 23, 2005 1.214 1.292 1.214 1.279 21,490 -0.02(-1.81%)
May 20, 2005 1.147 1.303 1.147 1.303 10,079 +0.13(+11.26%)
May 19, 2005 1.132 1.181 1.132 1.171 19,590 -0.01(-0.75%)
May 18, 2005 1.132 1.180 1.132 1.180 18,289 +0.00(+0.00%)
May 17, 2005 1.132 1.180 1.132 1.180 21,337 +0.00(+0.00%)
May 16, 2005 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
May 13, 2005 1.136 1.180 1.136 1.180 43,488 +0.00(+0.00%)
May 12, 2005 1.132 1.180 1.035 1.180 5,080 +0.04(+3.27%)
May 11, 2005 1.132 1.143 1.132 1.143 15,891 -0.01(-1.19%)
May 10, 2005 1.102 1.156 1.102 1.156 29,496 -0.02(-1.92%)
May 09, 2005 1.083 1.179 1.083 1.179 2,489 +0.02(+1.96%)
May 06, 2005 1.181 1.181 1.156 1.156 20,067 +0.01(+1.19%)
May 05, 2005 1.112 1.171 1.112 1.143 49,899 +0.04(+4.05%)
May 04, 2005 1.132 1.132 1.085 1.098 20,321 -0.01(-1.24%)
May 03, 2005 1.135 1.139 1.112 1.112 61,188 +0.04(+3.38%)
May 02, 2005 1.230 1.230 1.013 1.076 279,371 +0.03(+3.03%)
Apr 29, 2005 0.9743 1.151 0.9625 1.044 520,730 +0.04(+4.02%)
Apr 28, 2005 0.9940 1.004 0.9891 1.004 43,264 +0.01(+0.99%)
Apr 27, 2005 0.9940 0.9940 0.9940 0.9940 21,337 -0.01(-0.98%)
Apr 26, 2005 0.9793 1.004 0.9793 1.004 56,717 +0.01(+1.19%)
Apr 25, 2005 1.004 1.004 0.9920 0.9920 8,545 -0.01(-1.18%)
Apr 22, 2005 0.9940 1.004 0.9940 1.004 9,449 +0.00(+0.00%)
Apr 21, 2005 0.9596 1.004 0.9596 1.004 7,620 -0.00(-0.39%)
Apr 20, 2005 0.9645 1.008 0.9251 1.008 80,971 -0.01(-1.25%)
Apr 19, 2005 0.9743 1.021 0.9428 1.021 79,254 +0.00(+0.00%)
Apr 18, 2005 0.9842 1.021 0.9842 1.021 13,209 -0.00(-0.10%)
Apr 15, 2005 1.022 1.022 1.022 1.022 4,450 +0.00(+0.00%)
Apr 14, 2005 0.9891 1.022 0.9113 1.022 117,743 +0.00(+0.44%)
Apr 13, 2005 0.9853 1.017 0.9842 1.017 8,524 -0.00(-0.44%)
Apr 12, 2005 0.9924 1.022 0.9924 1.022 27,302 +0.00(+0.00%)
Apr 11, 2005 0.9842 1.022 0.9842 1.022 14,733 +0.00(+0.00%)
Apr 08, 2005 1.022 1.022 1.022 1.022 1,016 +0.00(+0.00%)
Apr 07, 2005 1.020 1.022 0.9950 1.022 6,401 +0.00(+0.48%)
Apr 06, 2005 0.9989 1.017 0.9989 1.017 32,270 +0.01(+0.78%)
Apr 05, 2005 0.9458 1.021 0.9458 1.009 10,770 -0.00(-0.19%)
Apr 04, 2005 1.009 1.017 1.009 1.011 50,803 -0.00(-0.10%)
Apr 01, 2005 1.009 1.017 0.9212 1.012 254,558 +0.01(+1.48%)
Mar 31, 2005 1.112 1.112 0.9546 0.9970 1,302,278 -0.26(-20.80%)
Mar 30, 2005 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Mar 29, 2005 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Mar 28, 2005 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Mar 24, 2005 1.211 1.259 1.209 1.259 24,934 +0.05(+3.98%)
Mar 23, 2005 1.185 1.211 1.136 1.211 30,482 -0.03(-2.77%)
Mar 22, 2005 1.133 1.276 1.133 1.245 5,659 -0.20(-13.95%)
Mar 21, 2005 1.360 1.447 1.329 1.447 5,446 +0.17(+13.08%)
Mar 18, 2005 1.279 1.279 1.279 1.279 34,150 -0.01(-0.99%)
Mar 17, 2005 1.292 1.292 1.292 1.292 0 +0.00(+0.00%)
Mar 16, 2005 1.427 1.427 1.292 1.292 16,257 -0.03(-2.60%)
Mar 15, 2005 1.279 1.361 1.279 1.327 23,755 +0.05(+3.69%)
Mar 14, 2005 1.279 1.279 1.279 1.279 3,048 -0.02(-1.44%)
Mar 11, 2005 1.280 1.316 1.280 1.298 3,048 +0.02(+1.38%)
Mar 10, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 09, 2005 1.279 1.316 1.279 1.280 6,858 -0.03(-2.18%)
Mar 08, 2005 1.289 1.309 1.289 1.309 6,096 +0.03(+2.23%)
Mar 07, 2005 1.281 1.281 1.280 1.280 2,540 +0.00(+0.00%)
Mar 04, 2005 1.280 1.294 1.280 1.280 5,385 -0.02(-1.51%)
Mar 03, 2005 1.300 1.300 1.300 1.300 1,016 +0.04(+2.79%)
Mar 02, 2005 1.206 1.275 1.157 1.265 13,971 -0.05(-3.74%)
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.