Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 1.590 1.598 1.572 1.593 423,497,728 +0.01(+0.69%)
Aug 30, 2005 1.563 1.590 1.560 1.582 545,128,576 +0.02(+1.59%)
Aug 29, 2005 1.538 1.564 1.538 1.558 268,850,656 +0.00(+0.22%)
Aug 26, 2005 1.567 1.575 1.541 1.554 274,351,520 -0.01(-0.69%)
Aug 25, 2005 1.567 1.580 1.557 1.565 290,360,736 +0.01(+0.63%)
Aug 24, 2005 1.549 1.601 1.549 1.555 601,118,656 +0.00(+0.07%)
Aug 23, 2005 1.558 1.566 1.540 1.554 310,700,832 -0.00(-0.28%)
Aug 22, 2005 1.568 1.589 1.538 1.559 407,684,416 +0.00(+0.09%)
Aug 19, 2005 1.573 1.587 1.555 1.557 401,363,680 -0.02(-1.02%)
Aug 18, 2005 1.594 1.597 1.555 1.573 465,155,008 -0.03(-1.80%)
Aug 17, 2005 1.577 1.612 1.576 1.602 533,136,352 +0.03(+1.95%)
Aug 16, 2005 1.610 1.614 1.570 1.572 565,249,280 -0.05(-3.00%)
Aug 15, 2005 1.579 1.642 1.578 1.620 1,141,080,832 +0.05(+3.43%)
Aug 12, 2005 1.477 1.571 1.473 1.566 980,377,664 +0.07(+4.77%)
Aug 11, 2005 1.474 1.499 1.470 1.495 286,382,688 +0.02(+1.43%)
Aug 10, 2005 1.495 1.508 1.472 1.474 380,143,776 -0.01(-1.00%)
Aug 09, 2005 1.459 1.491 1.458 1.489 407,468,416 +0.04(+2.74%)
Aug 08, 2005 1.461 1.470 1.448 1.449 186,050,032 -0.01(-0.79%)
Aug 05, 2005 1.444 1.473 1.428 1.461 254,849,504 +0.01(+0.66%)
Aug 04, 2005 1.457 1.461 1.437 1.451 290,768,032 -0.02(-1.18%)
Aug 03, 2005 1.468 1.472 1.453 1.469 275,082,560 +0.00(+0.07%)
Aug 02, 2005 1.457 1.478 1.448 1.468 312,694,560 +0.01(+1.03%)
Aug 01, 2005 1.446 1.464 1.430 1.453 332,100,256 +0.00(+0.23%)
Jul 29, 2005 1.480 1.508 1.436 1.449 592,472,384 -0.04(-2.63%)
Jul 28, 2005 1.490 1.495 1.471 1.488 267,832,352 -0.01(-0.43%)
Jul 27, 2005 1.489 1.497 1.450 1.495 298,335,520 +0.01(+0.82%)
Jul 26, 2005 1.495 1.499 1.473 1.483 283,117,280 -0.01(-0.41%)
Jul 25, 2005 1.495 1.505 1.486 1.489 310,324,992 -0.01(-0.43%)
Jul 22, 2005 1.476 1.495 1.474 1.495 317,235,104 +0.02(+1.64%)
Jul 21, 2005 1.485 1.496 1.458 1.471 426,451,904 -0.01(-0.78%)
Jul 20, 2005 1.456 1.488 1.449 1.483 479,055,776 +0.01(+1.02%)
Jul 19, 2005 1.411 1.469 1.396 1.468 706,692,096 +0.06(+4.10%)
Jul 18, 2005 1.407 1.431 1.406 1.410 617,483,264 -0.00(-0.14%)
Jul 15, 2005 1.392 1.413 1.375 1.412 723,300,352 +0.03(+1.96%)
Jul 14, 2005 1.386 1.427 1.367 1.385 2,203,349,248 +0.08(+6.26%)
Jul 13, 2005 1.301 1.308 1.288 1.303 822,482,176 +0.00(+0.29%)
Jul 12, 2005 1.299 1.305 1.288 1.299 408,196,512 +0.00(+0.37%)
Jul 11, 2005 1.304 1.313 1.284 1.295 416,208,384 -0.01(-0.39%)
Jul 08, 2005 1.287 1.301 1.273 1.300 305,737,184 +0.02(+1.65%)
Jul 07, 2005 1.251 1.283 1.250 1.279 403,900,000 +0.01(+0.64%)
Jul 06, 2005 1.281 1.297 1.264 1.270 419,639,808 -0.02(-1.55%)
Jul 05, 2005 1.244 1.296 1.240 1.291 479,084,800 +0.05(+4.05%)
Jul 01, 2005 1.251 1.256 1.233 1.240 263,633,488 -0.01(-0.84%)
Jun 30, 2005 1.244 1.263 1.234 1.251 439,261,376 +0.01(+1.21%)
Jun 29, 2005 1.265 1.267 1.227 1.236 477,992,448 -0.03(-2.52%)
Jun 28, 2005 1.274 1.277 1.263 1.268 369,553,504 +0.01(+0.57%)
Jun 27, 2005 1.252 1.295 1.246 1.261 632,320,640 -0.02(-1.75%)
Jun 24, 2005 1.328 1.329 1.280 1.283 481,704,608 -0.04(-2.91%)
Jun 23, 2005 1.319 1.352 1.313 1.321 709,129,344 +0.01(+0.88%)
Jun 22, 2005 1.300 1.312 1.296 1.310 451,556,128 +0.02(+1.82%)
Jun 21, 2005 1.282 1.298 1.270 1.286 390,084,224 +0.01(+0.67%)
Jun 20, 2005 1.286 1.294 1.273 1.278 341,915,648 -0.02(-1.83%)
Jun 17, 2005 1.307 1.310 1.285 1.302 632,098,560 +0.01(+0.87%)
Jun 16, 2005 1.264 1.294 1.251 1.291 582,556,160 +0.03(+2.29%)
Jun 15, 2005 1.253 1.267 1.233 1.262 595,613,760 +0.04(+3.14%)
Jun 14, 2005 1.221 1.228 1.215 1.223 367,919,904 +0.00(+0.28%)
Jun 13, 2005 1.220 1.244 1.217 1.220 458,258,944 +0.00(+0.25%)
Jun 10, 2005 1.271 1.271 1.207 1.217 713,875,264 -0.06(-4.89%)
Jun 09, 2005 1.257 1.289 1.251 1.279 410,537,728 +0.02(+1.98%)
Jun 08, 2005 1.245 1.266 1.243 1.255 434,395,488 +0.01(+1.04%)
Jun 07, 2005 1.278 1.282 1.239 1.242 785,181,824 -0.05(-3.64%)
Jun 06, 2005 1.302 1.313 1.276 1.288 853,749,376 -0.01(-0.84%)
Jun 03, 2005 1.297 1.311 1.283 1.299 1,006,372,096 -0.06(-4.50%)
Jun 02, 2005 1.361 1.370 1.346 1.361 393,443,168 -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.