Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 1.839 1.849 1.788 1.799 167,033,040 -0.02(-0.97%)
Mar 31, 2005 1.847 1.860 1.808 1.816 169,505,392 -0.04(-2.22%)
Mar 30, 2005 1.858 1.884 1.794 1.858 280,824,128 +0.00(+0.00%)
Mar 29, 2005 1.897 1.919 1.849 1.858 192,098,000 -0.04(-2.21%)
Mar 28, 2005 1.922 1.949 1.881 1.900 167,174,320 -0.02(-1.11%)
Mar 24, 2005 1.923 1.975 1.920 1.921 282,998,240 +0.00(+0.20%)
Mar 23, 2005 1.874 1.930 1.871 1.917 238,334,944 +0.04(+2.16%)
Mar 22, 2005 1.913 1.930 1.870 1.877 203,737,680 -0.03(-1.80%)
Mar 21, 2005 1.847 1.916 1.835 1.911 214,027,392 +0.06(+3.43%)
Mar 18, 2005 1.887 1.894 1.813 1.848 208,976,720 -0.04(-2.03%)
Mar 17, 2005 1.911 1.918 1.881 1.886 144,738,688 -0.02(-1.00%)
Mar 16, 2005 1.930 1.961 1.904 1.905 175,078,000 -0.03(-1.70%)
Mar 15, 2005 1.988 2.007 1.936 1.938 123,653,032 -0.04(-2.01%)
Mar 14, 2005 1.963 1.986 1.949 1.978 187,110,128 +0.05(+2.82%)
Mar 11, 2005 1.985 1.988 1.906 1.923 239,445,552 -0.04(-2.25%)
Mar 10, 2005 1.975 1.992 1.936 1.968 225,415,920 -0.00(-0.04%)
Mar 09, 2005 2.008 2.046 1.962 1.968 297,643,968 -0.05(-2.61%)
Mar 08, 2005 2.124 2.128 2.007 2.021 435,730,848 -0.11(-5.06%)
Mar 07, 2005 2.117 2.173 2.102 2.129 167,170,384 +0.02(+1.02%)
Mar 04, 2005 2.123 2.141 2.090 2.108 193,969,920 -0.01(-0.43%)
Mar 03, 2005 2.140 2.154 2.085 2.117 248,966,064 -0.03(-1.35%)
Mar 02, 2005 2.186 2.199 2.133 2.146 309,848,768 -0.06(-2.94%)
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.