Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 1.671 1.680 1.653 1.675 402,925,208 +0.01(+0.69%)
Aug 30, 2005 1.643 1.671 1.640 1.663 518,647,528 +0.03(+1.59%)
Aug 29, 2005 1.617 1.644 1.616 1.637 255,790,528 +0.00(+0.22%)
Aug 26, 2005 1.647 1.655 1.620 1.634 261,024,176 -0.01(-0.69%)
Aug 25, 2005 1.647 1.660 1.636 1.645 276,255,700 +0.01(+0.63%)
Aug 24, 2005 1.629 1.683 1.628 1.635 571,917,752 +0.00(+0.07%)
Aug 23, 2005 1.637 1.646 1.619 1.634 295,607,732 -0.00(-0.28%)
Aug 22, 2005 1.648 1.670 1.616 1.638 387,880,080 +0.00(+0.09%)
Aug 19, 2005 1.653 1.668 1.635 1.637 381,866,380 -0.02(-1.02%)
Aug 18, 2005 1.675 1.679 1.634 1.654 442,558,900 -0.03(-1.80%)
Aug 17, 2005 1.657 1.694 1.656 1.684 507,237,864 +0.03(+1.95%)
Aug 16, 2005 1.692 1.696 1.650 1.652 537,790,876 -0.05(-3.00%)
Aug 15, 2005 1.660 1.726 1.659 1.703 1,085,649,768 +0.06(+3.43%)
Aug 12, 2005 1.552 1.651 1.549 1.646 932,753,220 +0.07(+4.77%)
Aug 11, 2005 1.550 1.576 1.545 1.571 272,470,912 +0.02(+1.43%)
Aug 10, 2005 1.571 1.585 1.547 1.549 361,677,288 -0.02(-1.00%)
Aug 09, 2005 1.533 1.567 1.532 1.565 387,674,588 +0.04(+2.74%)
Aug 08, 2005 1.536 1.545 1.522 1.523 177,012,164 -0.01(-0.79%)
Aug 05, 2005 1.518 1.549 1.501 1.535 242,469,528 +0.01(+0.66%)
Aug 04, 2005 1.532 1.536 1.510 1.525 276,643,220 -0.02(-1.18%)
Aug 03, 2005 1.542 1.547 1.528 1.544 261,719,696 +0.00(+0.07%)
Aug 02, 2005 1.532 1.554 1.522 1.542 297,504,592 +0.02(+1.03%)
Aug 01, 2005 1.520 1.539 1.503 1.527 315,967,624 +0.00(+0.23%)
Jul 29, 2005 1.556 1.585 1.509 1.523 563,691,492 -0.04(-2.63%)
Jul 28, 2005 1.566 1.571 1.546 1.564 254,821,700 -0.01(-0.43%)
Jul 27, 2005 1.565 1.574 1.524 1.571 283,843,084 +0.01(+0.83%)
Jul 26, 2005 1.572 1.575 1.549 1.558 269,364,116 -0.01(-0.41%)
Jul 25, 2005 1.571 1.581 1.562 1.565 295,250,144 -0.01(-0.43%)
Jul 22, 2005 1.551 1.571 1.550 1.571 301,824,572 +0.03(+1.64%)
Jul 21, 2005 1.561 1.573 1.532 1.546 405,735,904 -0.01(-0.78%)
Jul 20, 2005 1.531 1.564 1.523 1.558 455,784,392 +0.02(+1.02%)
Jul 19, 2005 1.483 1.544 1.467 1.542 672,362,656 +0.06(+4.10%)
Jul 18, 2005 1.479 1.504 1.478 1.482 587,487,432 -0.00(-0.14%)
Jul 15, 2005 1.463 1.485 1.445 1.484 688,164,176 +0.03(+1.96%)
Jul 14, 2005 1.457 1.500 1.437 1.455 2,096,315,928 +0.09(+6.26%)
Jul 13, 2005 1.367 1.375 1.354 1.370 782,528,012 +0.00(+0.29%)
Jul 12, 2005 1.365 1.371 1.354 1.366 388,367,308 +0.01(+0.37%)
Jul 11, 2005 1.370 1.380 1.349 1.361 395,989,972 -0.01(-0.39%)
Jul 08, 2005 1.353 1.367 1.338 1.366 290,885,196 +0.02(+1.65%)
Jul 07, 2005 1.315 1.349 1.314 1.344 384,279,504 +0.01(+0.64%)
Jul 06, 2005 1.347 1.363 1.329 1.335 399,254,716 -0.02(-1.55%)
Jul 05, 2005 1.307 1.363 1.304 1.356 455,812,000 +0.05(+4.05%)
Jul 01, 2005 1.315 1.320 1.296 1.304 250,826,800 -0.01(-0.84%)
Jun 30, 2005 1.308 1.327 1.297 1.315 417,923,100 +0.02(+1.21%)
Jun 29, 2005 1.330 1.332 1.290 1.299 454,772,724 -0.03(-2.52%)
Jun 28, 2005 1.339 1.343 1.327 1.333 351,601,488 +0.01(+0.57%)
Jun 27, 2005 1.316 1.361 1.310 1.325 601,604,024 -0.02(-1.75%)
Jun 24, 2005 1.396 1.397 1.346 1.349 458,304,560 -0.04(-2.91%)
Jun 23, 2005 1.387 1.421 1.380 1.389 674,681,560 +0.01(+0.88%)
Jun 22, 2005 1.366 1.379 1.362 1.377 429,620,604 +0.02(+1.82%)
Jun 21, 2005 1.347 1.364 1.335 1.352 371,134,876 +0.01(+0.66%)
Jun 20, 2005 1.352 1.360 1.337 1.343 325,306,212 -0.03(-1.83%)
Jun 17, 2005 1.374 1.376 1.351 1.368 601,392,736 +0.01(+0.87%)
Jun 16, 2005 1.328 1.360 1.315 1.356 554,257,004 +0.03(+2.29%)
Jun 15, 2005 1.317 1.332 1.296 1.326 566,680,296 +0.04(+3.14%)
Jun 14, 2005 1.283 1.291 1.277 1.286 350,047,236 +0.00(+0.28%)
Jun 13, 2005 1.282 1.308 1.279 1.282 435,997,828 +0.00(+0.25%)
Jun 10, 2005 1.336 1.336 1.269 1.279 679,196,896 -0.07(-4.89%)
Jun 09, 2005 1.321 1.355 1.315 1.345 390,594,792 +0.03(+1.98%)
Jun 08, 2005 1.308 1.330 1.306 1.319 413,293,580 +0.01(+1.04%)
Jun 07, 2005 1.343 1.347 1.302 1.305 747,039,524 -0.05(-3.64%)
Jun 06, 2005 1.369 1.380 1.341 1.354 812,276,304 -0.01(-0.84%)
Jun 03, 2005 1.363 1.378 1.349 1.366 957,484,976 -0.06(-4.50%)
Jun 02, 2005 1.430 1.440 1.414 1.430 374,330,628 -0.01(-0.65%)
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.