Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 2.062 2.081 2.027 2.043 194,005,248 -0.01(-0.26%)
Jun 29, 2005 2.068 2.072 2.031 2.048 92,736,832 -0.02(-0.92%)
Jun 28, 2005 2.062 2.081 2.040 2.067 85,782,840 +0.01(+0.63%)
Jun 27, 2005 2.058 2.075 2.036 2.054 115,961,264 -0.02(-0.81%)
Jun 24, 2005 2.135 2.136 2.059 2.071 155,546,400 -0.07(-3.18%)
Jun 23, 2005 2.102 2.165 2.095 2.139 273,717,088 +0.03(+1.56%)
Jun 22, 2005 2.131 2.145 2.080 2.106 229,140,144 -0.00(-0.11%)
Jun 21, 2005 2.102 2.118 2.082 2.108 140,025,504 +0.02(+0.95%)
Jun 20, 2005 2.057 2.102 2.024 2.088 198,200,400 +0.03(+1.52%)
Jun 17, 2005 2.087 2.091 2.052 2.057 149,239,936 -0.00(-0.22%)
Jun 16, 2005 2.050 2.075 2.020 2.062 159,996,640 +0.01(+0.52%)
Jun 15, 2005 2.044 2.060 1.970 2.051 546,072,384 -0.01(-0.30%)
Jun 14, 2005 2.187 2.223 1.988 2.057 787,625,344 -0.13(-5.91%)
Jun 13, 2005 2.140 2.247 2.134 2.186 461,086,208 +0.05(+2.22%)
Jun 10, 2005 2.161 2.163 2.124 2.139 152,100,800 -0.02(-1.13%)
Jun 09, 2005 2.060 2.164 2.058 2.163 202,729,120 +0.09(+4.20%)
Jun 08, 2005 2.096 2.125 2.054 2.076 202,340,608 -0.01(-0.69%)
Jun 07, 2005 2.128 2.163 2.083 2.091 318,572,640 -0.05(-2.43%)
Jun 06, 2005 2.124 2.166 2.123 2.143 167,731,568 -0.02(-0.95%)
Jun 03, 2005 2.161 2.181 2.140 2.163 183,013,072 -0.01(-0.25%)
Jun 02, 2005 2.083 2.169 2.083 2.169 223,802,992 +0.08(+3.73%)
Jun 01, 2005 2.058 2.129 2.033 2.091 260,523,344 +0.02(+0.92%)
May 31, 2005 2.095 2.112 2.037 2.072 249,582,192 -0.03(-1.53%)
May 27, 2005 2.124 2.124 2.082 2.104 105,545,976 -0.01(-0.65%)
May 26, 2005 2.078 2.134 2.074 2.118 257,956,800 +0.06(+2.82%)
May 25, 2005 2.082 2.092 2.040 2.059 175,050,528 -0.03(-1.28%)
May 24, 2005 2.047 2.094 2.037 2.086 170,772,960 +0.03(+1.41%)
May 23, 2005 2.024 2.078 2.018 2.057 230,121,232 +0.05(+2.32%)
May 20, 2005 1.973 2.011 1.950 2.011 169,077,632 +0.04(+1.78%)
May 19, 2005 1.984 1.992 1.953 1.975 148,105,792 -0.00(-0.19%)
May 18, 2005 1.960 1.984 1.939 1.979 179,885,360 +0.01(+0.74%)
May 17, 2005 1.932 1.974 1.930 1.965 209,235,728 +0.02(+1.10%)
May 16, 2005 1.913 1.956 1.913 1.943 217,182,592 +0.01(+0.36%)
May 13, 2005 1.900 1.947 1.819 1.936 866,736,768 +0.19(+11.15%)
May 12, 2005 1.705 1.765 1.703 1.742 273,261,856 +0.04(+2.20%)
May 11, 2005 1.743 1.751 1.702 1.705 181,639,552 -0.03(-1.68%)
May 10, 2005 1.781 1.782 1.714 1.734 240,407,024 -0.07(-3.90%)
May 09, 2005 1.779 1.816 1.768 1.804 243,746,656 +0.03(+1.86%)
May 06, 2005 1.768 1.772 1.728 1.771 116,334,080 +0.02(+1.36%)
May 05, 2005 1.724 1.769 1.715 1.748 202,521,136 +0.03(+1.96%)
May 04, 2005 1.669 1.726 1.663 1.714 153,317,360 +0.05(+3.17%)
May 03, 2005 1.672 1.702 1.654 1.661 143,734,048 -0.01(-0.55%)
May 02, 2005 1.696 1.715 1.645 1.670 109,525,296 -0.01(-0.37%)
Apr 29, 2005 1.675 1.688 1.599 1.676 156,437,232 +0.02(+1.06%)
Apr 28, 2005 1.648 1.681 1.632 1.659 121,965,552 +0.01(+0.32%)
Apr 27, 2005 1.674 1.680 1.619 1.654 199,275,680 -0.07(-3.82%)
Apr 26, 2005 1.728 1.764 1.684 1.719 115,490,336 -0.01(-0.44%)
Apr 25, 2005 1.715 1.740 1.706 1.727 104,050,792 +0.03(+1.57%)
Apr 22, 2005 1.706 1.717 1.680 1.700 109,972,672 -0.02(-0.94%)
Apr 21, 2005 1.659 1.722 1.644 1.716 175,992,384 +0.09(+5.55%)
Apr 20, 2005 1.706 1.716 1.624 1.626 184,665,232 -0.05(-3.05%)
Apr 19, 2005 1.647 1.689 1.640 1.677 119,516,744 +0.06(+3.49%)
Apr 18, 2005 1.622 1.657 1.613 1.621 154,718,352 -0.01(-0.70%)
Apr 15, 2005 1.670 1.682 1.617 1.632 206,080,544 -0.06(-3.48%)
Apr 14, 2005 1.709 1.725 1.685 1.691 115,141,072 -0.01(-0.81%)
Apr 13, 2005 1.781 1.786 1.693 1.705 162,994,864 -0.07(-4.17%)
Apr 12, 2005 1.752 1.782 1.713 1.779 167,515,728 +0.02(+1.22%)
Apr 11, 2005 1.806 1.812 1.752 1.757 107,390,432 -0.04(-1.96%)
Apr 08, 2005 1.824 1.865 1.789 1.793 203,262,832 -0.02(-1.30%)
Apr 07, 2005 1.793 1.835 1.762 1.816 165,592,800 +0.03(+1.84%)
Apr 06, 2005 1.790 1.819 1.777 1.783 185,579,616 +0.03(+1.52%)
Apr 05, 2005 1.789 1.826 1.746 1.757 140,665,184 -0.03(-1.75%)
Apr 04, 2005 1.789 1.794 1.748 1.788 137,820,016 -0.01(-0.59%)
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.