Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 2.226 2.263 2.189 2.211 241,070,240 -0.01(-0.24%)
Feb 28, 2005 2.194 2.217 2.175 2.216 247,910,416 +0.01(+0.52%)
Feb 25, 2005 2.176 2.216 2.153 2.205 171,734,432 +0.03(+1.44%)
Feb 24, 2005 2.088 2.176 2.088 2.173 227,448,736 +0.06(+2.64%)
Feb 23, 2005 2.153 2.180 2.082 2.118 362,298,016 -0.07(-3.25%)
Feb 22, 2005 2.147 2.239 2.127 2.189 464,645,632 +0.03(+1.27%)
Feb 18, 2005 2.100 2.163 2.042 2.161 1,024,300,288 +0.21(+10.82%)
Feb 17, 2005 1.994 1.995 1.935 1.950 332,723,936 -0.02(-0.89%)
Feb 16, 2005 1.968 1.997 1.933 1.968 152,548,176 -0.01(-0.35%)
Feb 15, 2005 1.970 2.037 1.967 1.975 244,782,688 +0.02(+0.90%)
Feb 14, 2005 1.998 2.006 1.949 1.957 141,571,712 -0.04(-2.10%)
Feb 11, 2005 1.930 2.014 1.923 1.999 181,996,672 +0.06(+2.91%)
Feb 10, 2005 1.908 1.952 1.901 1.942 196,995,616 +0.04(+2.34%)
Feb 09, 2005 1.972 1.978 1.888 1.898 256,312,496 -0.07(-3.50%)
Feb 08, 2005 1.936 1.998 1.929 1.967 149,051,568 +0.02(+0.98%)
Feb 07, 2005 1.974 2.011 1.930 1.948 170,588,512 -0.02(-1.20%)
Feb 04, 2005 1.865 1.977 1.865 1.972 263,733,488 +0.11(+5.74%)
Feb 03, 2005 1.865 1.877 1.839 1.865 225,690,624 -0.02(-1.05%)
Feb 02, 2005 1.855 1.899 1.803 1.884 665,640,192 +0.10(+5.57%)
Feb 01, 2005 1.751 1.793 1.740 1.785 165,863,568 +0.03(+1.88%)
Jan 31, 2005 1.764 1.785 1.728 1.752 184,107,984 +0.00(+0.17%)
Jan 28, 2005 1.758 1.765 1.711 1.749 219,454,800 -0.00(-0.13%)
Jan 27, 2005 1.624 1.759 1.615 1.751 327,983,296 +0.13(+8.01%)
Jan 26, 2005 1.606 1.644 1.579 1.621 140,335,536 +0.02(+1.29%)
Jan 25, 2005 1.580 1.623 1.571 1.601 143,796,832 +0.03(+1.75%)
Jan 24, 2005 1.630 1.654 1.564 1.573 151,645,568 -0.07(-4.01%)
Jan 21, 2005 1.638 1.671 1.633 1.639 195,025,584 +0.00(+0.19%)
Jan 20, 2005 1.599 1.676 1.599 1.636 209,326,000 +0.00(+0.23%)
Jan 19, 2005 1.678 1.682 1.625 1.632 110,043,312 -0.04(-2.29%)
Jan 18, 2005 1.626 1.674 1.622 1.670 151,924,208 +0.03(+1.58%)
Jan 14, 2005 1.670 1.673 1.628 1.644 187,687,008 +0.01(+0.33%)
Jan 13, 2005 1.626 1.682 1.590 1.639 293,923,680 +0.02(+1.04%)
Jan 12, 2005 1.650 1.657 1.582 1.622 345,933,376 -0.01(-0.84%)
Jan 11, 2005 1.672 1.681 1.611 1.636 357,569,152 -0.05(-3.08%)
Jan 10, 2005 1.689 1.705 1.678 1.688 189,531,456 +0.00(+0.23%)
Jan 07, 2005 1.721 1.734 1.659 1.684 249,554,720 -0.03(-1.91%)
Jan 06, 2005 1.764 1.785 1.705 1.717 184,304,192 -0.02(-0.97%)
Jan 05, 2005 1.699 1.754 1.690 1.734 237,035,984 +0.02(+0.93%)
Jan 04, 2005 1.816 1.819 1.690 1.718 258,427,728 -0.08(-4.71%)
Jan 03, 2005 1.864 1.890 1.795 1.803 348,849,184 +0.00(+0.08%)
Dec 31, 2004 1.773 1.810 1.766 1.801 188,358,080 +0.05(+3.06%)
Dec 30, 2004 1.755 1.770 1.740 1.748 84,966,576 -0.01(-0.39%)
Dec 29, 2004 1.734 1.776 1.729 1.754 96,386,496 +0.02(+0.88%)
Dec 28, 2004 1.752 1.766 1.732 1.739 95,366,160 -0.01(-0.52%)
Dec 27, 2004 1.788 1.796 1.739 1.748 100,793,568 -0.02(-0.87%)
Dec 23, 2004 1.749 1.783 1.741 1.764 120,011,216 +0.00(+0.26%)
Dec 22, 2004 1.792 1.800 1.755 1.759 137,949,520 +0.00(+0.13%)
Dec 21, 2004 1.744 1.769 1.701 1.757 294,131,680 +0.01(+0.74%)
Dec 20, 2004 1.783 1.811 1.735 1.744 293,911,904 -0.02(-1.08%)
Dec 17, 2004 1.842 1.849 1.742 1.763 397,095,424 -0.05(-2.49%)
Dec 16, 2004 1.836 1.900 1.805 1.808 498,407,008 +0.02(+1.33%)
Dec 15, 2004 1.786 1.790 1.758 1.784 141,528,544 +0.02(+0.91%)
Dec 14, 2004 1.735 1.770 1.731 1.768 167,762,976 +0.04(+2.03%)
Dec 13, 2004 1.755 1.778 1.725 1.733 241,356,720 -0.05(-2.75%)
Dec 10, 2004 1.789 1.801 1.771 1.782 213,501,520 +0.03(+1.92%)
Dec 09, 2004 1.733 1.767 1.699 1.748 284,505,184 -0.02(-0.91%)
Dec 08, 2004 1.768 1.796 1.751 1.764 285,407,776 +0.02(+1.18%)
Dec 07, 2004 1.757 1.908 1.723 1.744 957,236,736 +0.08(+5.02%)
Dec 06, 2004 1.592 1.673 1.564 1.660 317,383,584 +0.08(+4.78%)
Dec 03, 2004 1.556 1.605 1.550 1.585 440,612,768 +0.07(+4.33%)
Dec 02, 2004 1.485 1.530 1.473 1.519 248,102,704 +0.02(+1.33%)
Dec 01, 2004 1.475 1.499 1.465 1.499 168,280,992 +0.04(+2.51%)
Nov 30, 2004 1.495 1.496 1.454 1.462 188,546,448 -0.03(-1.75%)
Nov 29, 2004 1.530 1.540 1.475 1.488 230,356,704 -0.03(-1.96%)
Nov 26, 2004 1.510 1.532 1.497 1.518 114,709,384 +0.02(+1.02%)
Nov 24, 2004 1.495 1.527 1.491 1.503 140,158,944 +0.01(+0.41%)
Nov 23, 2004 1.478 1.513 1.466 1.497 221,365,968 +0.01(+0.41%)
Nov 22, 2004 1.455 1.491 1.441 1.491 239,971,408 +0.04(+2.85%)
Nov 19, 2004 1.552 1.569 1.438 1.449 695,284,864 +0.01(+0.53%)
Nov 18, 2004 1.436 1.454 1.406 1.442 174,151,840 +0.02(+1.29%)
Nov 17, 2004 1.422 1.461 1.408 1.423 197,125,120 +0.02(+1.69%)
Nov 16, 2004 1.409 1.424 1.374 1.400 154,596,704 -0.00(-0.33%)
Nov 15, 2004 1.370 1.414 1.361 1.404 175,442,960 +0.02(+1.49%)
Nov 12, 2004 1.403 1.407 1.370 1.384 211,613,904 +0.00(+0.17%)
Nov 11, 2004 1.363 1.381 1.354 1.381 165,804,704 +0.03(+1.98%)
Nov 10, 2004 1.353 1.368 1.347 1.355 211,233,232 +0.00(+0.00%)
Nov 09, 2004 1.342 1.374 1.342 1.355 201,430,160 -0.01(-0.62%)
Nov 08, 2004 1.334 1.381 1.328 1.363 235,011,008 +0.01(+1.08%)
Nov 05, 2004 1.361 1.435 1.333 1.349 1,258,746,112 +0.17(+14.47%)
Nov 04, 2004 1.165 1.193 1.141 1.178 325,573,728 +0.02(+1.85%)
Nov 03, 2004 1.193 1.196 1.151 1.157 297,714,624 +0.01(+0.93%)
Nov 02, 2004 1.127 1.170 1.118 1.146 358,346,176 +0.02(+1.42%)
Nov 01, 2004 1.121 1.131 1.107 1.130 213,842,944 +0.02(+2.14%)
Oct 29, 2004 1.115 1.131 1.096 1.106 242,938,240 -0.02(-1.77%)
Oct 28, 2004 1.123 1.147 1.115 1.126 183,644,896 -0.01(-1.07%)
Oct 27, 2004 1.088 1.159 1.088 1.138 351,243,040 +0.03(+2.76%)
Oct 26, 2004 1.120 1.161 1.083 1.108 803,114,816 +0.09(+8.62%)
Oct 25, 2004 1.007 1.042 1.004 1.020 173,053,024 +0.00(+0.45%)
Oct 22, 2004 1.083 1.086 1.012 1.015 224,493,696 -0.06(-5.41%)
Oct 21, 2004 1.060 1.087 1.052 1.073 331,597,632 +0.02(+2.26%)
Oct 20, 2004 1.034 1.054 1.028 1.050 176,663,440 +0.01(+1.18%)
Oct 19, 2004 1.068 1.079 1.030 1.037 202,262,128 -0.01(-0.66%)
Oct 18, 2004 1.020 1.055 1.011 1.044 187,706,624 +0.02(+1.79%)
Oct 15, 2004 1.057 1.059 0.9999 1.026 418,757,952 -0.03(-2.75%)
Oct 14, 2004 1.098 1.098 1.047 1.055 167,853,232 -0.03(-3.02%)
Oct 13, 2004 1.128 1.142 1.079 1.088 220,031,680 -0.01(-0.63%)
Oct 12, 2004 1.073 1.103 1.056 1.095 270,530,496 -0.02(-1.44%)
Oct 11, 2004 1.111 1.133 1.091 1.111 122,259,880 +0.00(+0.14%)
Oct 08, 2004 1.161 1.166 1.099 1.109 226,769,824 -0.06(-5.47%)
Oct 07, 2004 1.188 1.215 1.167 1.173 260,994,272 +0.01(+0.59%)
Oct 06, 2004 1.160 1.172 1.133 1.167 163,026,256 +0.00(+0.40%)
Oct 05, 2004 1.160 1.190 1.151 1.162 207,069,472 -0.03(-2.25%)
Oct 04, 2004 1.166 1.204 1.163 1.189 220,396,640 +0.03(+2.84%)
Oct 01, 2004 1.115 1.162 1.110 1.156 193,083,024 +0.05(+4.13%)
Sep 30, 2004 1.108 1.135 1.088 1.110 202,654,560 +0.01(+1.26%)
Sep 29, 2004 1.069 1.127 1.056 1.096 175,690,208 +0.03(+2.43%)
Sep 28, 2004 1.053 1.079 1.038 1.070 155,287,392 +0.02(+1.45%)
Sep 27, 2004 1.066 1.078 1.036 1.055 132,781,120 -0.02(-1.78%)
Sep 24, 2004 1.112 1.114 1.058 1.074 155,770,096 -0.03(-3.04%)
Sep 23, 2004 1.111 1.114 1.079 1.108 189,241,056 +0.01(+0.90%)
Sep 22, 2004 1.121 1.148 1.092 1.098 204,695,232 -0.05(-4.65%)
Sep 21, 2004 1.147 1.160 1.133 1.151 164,792,224 +0.03(+2.66%)
Sep 20, 2004 1.101 1.154 1.087 1.121 259,867,984 -0.00(-0.14%)
Sep 17, 2004 1.087 1.129 1.078 1.123 328,273,696 +0.04(+4.11%)
Sep 16, 2004 1.057 1.089 1.053 1.079 264,902,944 +0.04(+3.75%)
Sep 15, 2004 1.067 1.070 1.026 1.040 380,632,672 -0.06(-5.56%)
Sep 14, 2004 1.086 1.108 1.078 1.101 223,543,984 +0.00(+0.42%)
Sep 13, 2004 1.074 1.118 1.073 1.096 316,484,896 +0.02(+1.92%)
Sep 10, 2004 1.018 1.081 1.015 1.076 339,897,696 +0.04(+3.84%)
Sep 09, 2004 0.9647 1.053 0.9602 1.036 424,919,200 +0.09(+9.98%)
Sep 08, 2004 0.9624 0.9709 0.9395 0.9418 273,065,632 -0.02(-2.07%)
Sep 07, 2004 0.9861 1.007 0.9487 0.9617 237,860,096 -0.02(-1.87%)
Sep 03, 2004 0.9800 0.9999 0.9716 0.9800 233,845,472 -0.03(-3.03%)
Sep 02, 2004 0.9754 1.018 0.9663 1.011 251,842,640 +0.04(+4.09%)
Sep 01, 2004 0.9403 0.9846 0.9280 0.9709 193,518,624 +0.02(+1.93%)
Aug 31, 2004 0.9602 0.9647 0.9227 0.9525 191,988,112 -0.00(-0.40%)
Aug 30, 2004 0.9854 0.9907 0.9556 0.9563 205,393,776 -0.03(-3.32%)
Aug 27, 2004 0.9716 1.003 0.9709 0.9892 184,814,368 +0.02(+1.89%)
Aug 26, 2004 0.9670 0.9770 0.9594 0.9709 200,378,432 +0.00(+0.24%)
Aug 25, 2004 0.9495 0.9754 0.9319 0.9686 235,890,064 +0.04(+4.28%)
Aug 24, 2004 0.9785 0.9831 0.9105 0.9288 307,219,456 -0.04(-3.72%)
Aug 23, 2004 0.9594 0.9747 0.9540 0.9647 261,633,952 +0.02(+2.19%)
Aug 20, 2004 0.8868 0.9571 0.8837 0.9441 392,123,232 +0.05(+5.92%)
Aug 19, 2004 0.8891 0.9051 0.8776 0.8914 236,902,560 +0.54(+152.26%)
Aug 16, 2004 0.3527 0.3622 0.3506 0.3533 58,000,908 -0.00(-0.95%)
Aug 13, 2004 0.3499 0.3591 0.3476 0.3567 88,922,344 +0.01(+4.17%)
Aug 12, 2004 0.3516 0.3527 0.3418 0.3425 71,388,248 -0.01(-2.33%)
Aug 11, 2004 0.3540 0.3564 0.3483 0.3506 105,141,768 -0.01(-2.92%)
Aug 10, 2004 0.3547 0.3646 0.3476 0.3612 223,716,656 +0.03(+7.92%)
Aug 09, 2004 0.3296 0.3421 0.3231 0.3347 172,535,008 +0.01(+4.45%)
Aug 06, 2004 0.3432 0.3466 0.3160 0.3204 555,089,280 -0.18(-36.33%)
Aug 03, 2004 0.5331 0.5334 0.4991 0.5032 80,914,504 -0.03(-5.19%)
Aug 02, 2004 0.5229 0.5327 0.5154 0.5307 45,925,616 +0.01(+1.30%)
Jul 30, 2004 0.5174 0.5334 0.5107 0.5239 44,039,300 +0.01(+1.11%)
Jul 29, 2004 0.4906 0.5307 0.4906 0.5181 81,481,728 +0.03(+6.57%)
Jul 28, 2004 0.4977 0.4994 0.4723 0.4862 55,074,632 -0.01(-2.52%)
Jul 27, 2004 0.4777 0.5001 0.4702 0.4988 86,125,568 +0.02(+3.31%)
Jul 26, 2004 0.5028 0.5076 0.4780 0.4828 54,858,792 -0.01(-2.80%)
Jul 23, 2004 0.5137 0.5144 0.4933 0.4967 40,496,900 -0.01(-2.66%)
Jul 22, 2004 0.5025 0.5130 0.4893 0.5103 56,936,096 +0.01(+2.11%)
Jul 21, 2004 0.5402 0.5409 0.4981 0.4998 66,867,372 -0.03(-6.07%)
Jul 20, 2004 0.5212 0.5341 0.5161 0.5321 37,306,388 +0.01(+2.02%)
Jul 19, 2004 0.5232 0.5273 0.5100 0.5215 50,263,356 +0.01(+1.12%)
Jul 16, 2004 0.5470 0.5484 0.5158 0.5158 50,675,412 -0.02(-2.94%)
Jul 15, 2004 0.5406 0.5463 0.5280 0.5314 66,709,088 -0.00(-0.70%)
Jul 14, 2004 0.5402 0.5552 0.5242 0.5351 98,289,816 -0.02(-4.43%)
Jul 13, 2004 0.5677 0.5776 0.5538 0.5599 61,865,104 -0.00(-0.18%)
Jul 12, 2004 0.5582 0.5742 0.5535 0.5609 73,703,624 -0.01(-2.31%)
Jul 09, 2004 0.5997 0.6000 0.5630 0.5742 121,524,712 -0.03(-4.30%)
Jul 08, 2004 0.6133 0.6235 0.5990 0.6000 46,900,168 -0.02(-3.07%)
Jul 07, 2004 0.6238 0.6367 0.6160 0.6190 37,565,396 +0.00(+0.50%)
Jul 06, 2004 0.6534 0.6534 0.6088 0.6160 62,721,928 -0.04(-5.87%)
Jul 02, 2004 0.6703 0.6710 0.6493 0.6544 32,153,686 -0.01(-1.38%)
Jul 01, 2004 0.7033 0.7043 0.6625 0.6635 55,226,376 -0.03(-4.59%)
Jun 30, 2004 0.6870 0.7064 0.6870 0.6955 35,969,484 -0.01(-1.44%)
Jun 29, 2004 0.6863 0.7067 0.6836 0.7057 39,663,624 +0.02(+3.44%)
Jun 28, 2004 0.6979 0.7002 0.6795 0.6822 38,520,324 -0.01(-0.84%)
Jun 25, 2004 0.6802 0.6962 0.6802 0.6880 36,524,128 +0.00(+0.65%)
Jun 24, 2004 0.7081 0.7104 0.6785 0.6836 64,400,248 -0.01(-0.89%)
Jun 23, 2004 0.6761 0.6924 0.6744 0.6897 28,850,674 +0.01(+1.70%)
Jun 22, 2004 0.6625 0.6812 0.6588 0.6782 47,248,128 +0.02(+2.83%)
Jun 21, 2004 0.6724 0.6829 0.6551 0.6595 29,127,996 -0.01(-1.77%)
Jun 18, 2004 0.6731 0.6900 0.6625 0.6714 58,346,252 +0.00(+0.15%)
Jun 17, 2004 0.6805 0.6962 0.6669 0.6703 52,585,276 -0.01(-1.99%)
Jun 16, 2004 0.6928 0.6972 0.6812 0.6839 27,536,008 -0.01(-1.56%)
Jun 15, 2004 0.6965 0.7053 0.6883 0.6948 43,731,892 +0.01(+1.49%)
Jun 14, 2004 0.7030 0.7030 0.6792 0.6846 46,302,356 -0.02(-3.12%)
Jun 10, 2004 0.7203 0.7267 0.7002 0.7067 61,536,768 -0.01(-1.00%)
Jun 09, 2004 0.7532 0.7543 0.7115 0.7138 54,330,312 -0.03(-4.67%)
Jun 08, 2004 0.7577 0.7594 0.7376 0.7488 66,999,492 -0.01(-1.78%)
Jun 07, 2004 0.7560 0.7709 0.7471 0.7624 62,402,744 +0.02(+2.42%)
Jun 04, 2004 0.7672 0.7689 0.7437 0.7444 70,829,680 -0.01(-0.99%)
Jun 03, 2004 0.7903 0.7920 0.7495 0.7519 76,444,144 -0.04(-4.82%)
Jun 02, 2004 0.8188 0.8192 0.7893 0.7899 70,179,544 -0.01(-0.77%)
Jun 01, 2004 0.7852 0.8042 0.7821 0.7960 34,730,692 -0.00(-0.09%)
May 28, 2004 0.7746 0.8011 0.7702 0.7967 69,562,104 +0.03(+3.90%)
May 27, 2004 0.7770 0.7886 0.7658 0.7668 60,668,172 +0.00(+0.31%)
May 26, 2004 0.7464 0.7746 0.7447 0.7645 57,185,944 +0.02(+2.04%)
May 25, 2004 0.7210 0.7526 0.7064 0.7492 74,273,968 +0.03(+4.35%)
May 24, 2004 0.7189 0.7261 0.7094 0.7179 32,884,928 -0.00(-0.33%)
May 21, 2004 0.7271 0.7281 0.7104 0.7203 30,750,070 +0.00(+0.24%)
May 20, 2004 0.7278 0.7400 0.7148 0.7186 45,946,544 -0.01(-1.44%)
May 19, 2004 0.7471 0.7577 0.7254 0.7291 54,315,924 -0.00(-0.23%)
May 18, 2004 0.7257 0.7393 0.7230 0.7308 22,282,584 +0.01(+1.61%)
May 17, 2004 0.7203 0.7298 0.7084 0.7193 33,626,632 -0.01(-1.58%)
May 14, 2004 0.7339 0.7468 0.7271 0.7308 50,034,432 +0.00(+0.00%)
May 13, 2004 0.7223 0.7441 0.7203 0.7308 37,944,752 +0.00(+0.33%)
May 12, 2004 0.7352 0.7356 0.7030 0.7284 52,577,424 -0.01(-1.38%)
May 11, 2004 0.7301 0.7458 0.7271 0.7386 43,622,008 +0.02(+2.45%)
May 10, 2004 0.7312 0.7380 0.7050 0.7210 72,940,992 -0.03(-3.89%)
May 07, 2004 0.7662 0.7804 0.7461 0.7502 104,335,968 +0.01(+0.78%)
May 06, 2004 0.7305 0.7502 0.7152 0.7444 79,023,768 +0.01(+0.83%)
May 05, 2004 0.7329 0.7447 0.7267 0.7383 50,621,780 +0.01(+0.84%)
May 04, 2004 0.6982 0.7410 0.6965 0.7322 84,205,248 +0.04(+6.37%)
May 03, 2004 0.7047 0.7118 0.6761 0.6883 66,571,736 -0.01(-1.27%)
Apr 30, 2004 0.7278 0.7288 0.6945 0.6972 55,939,304 -0.03(-4.29%)
Apr 29, 2004 0.7451 0.7498 0.7186 0.7284 70,328,664 -0.02(-2.77%)
Apr 28, 2004 0.7526 0.7641 0.7434 0.7492 51,100,552 -0.00(-0.41%)
Apr 27, 2004 0.7648 0.7879 0.7495 0.7522 53,927,408 -0.01(-0.85%)
Apr 26, 2004 0.7913 0.7947 0.7566 0.7587 46,874,004 -0.03(-3.92%)
Apr 23, 2004 0.7821 0.8028 0.7797 0.7896 48,391,428 +0.02(+2.20%)
Apr 22, 2004 0.7641 0.7855 0.7451 0.7726 75,838,488 +0.00(+0.58%)
Apr 21, 2004 0.7692 0.7950 0.7624 0.7682 75,091,544 +0.00(+0.13%)
Apr 20, 2004 0.8032 0.8120 0.7668 0.7672 56,026,948 -0.03(-4.24%)
Apr 19, 2004 0.8025 0.8069 0.7869 0.8011 56,989,728 -0.00(-0.13%)
Apr 16, 2004 0.8222 0.8263 0.8005 0.8022 71,385,632 -0.03(-3.28%)
Apr 15, 2004 0.8633 0.8671 0.8256 0.8293 90,286,712 -0.05(-5.24%)
Apr 14, 2004 0.8664 0.8915 0.8565 0.8752 55,813,724 +0.00(+0.51%)
Apr 13, 2004 0.8997 0.9004 0.8664 0.8708 48,311,632 -0.02(-2.32%)
Apr 12, 2004 0.9156 0.9197 0.8861 0.8915 48,375,732 -0.02(-1.87%)
Apr 08, 2004 0.9031 0.9173 0.8963 0.9085 48,740,696 +0.03(+2.85%)
Apr 07, 2004 0.8932 0.8953 0.8677 0.8834 48,830,960 -0.00(-0.54%)
Apr 06, 2004 0.9072 0.9136 0.8834 0.8881 68,116,632 -0.04(-4.04%)
Apr 05, 2004 0.8888 0.9292 0.8888 0.9255 62,932,536 +0.03(+3.57%)
Apr 02, 2004 0.9004 0.9061 0.8732 0.8936 70,836,216 +0.01(+1.43%)
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.