Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	1.312	1.337	1.273	1.285	668,420,160	-0.03(-2.63%)
Jul 28, 2005	1.321	1.325	1.304	1.319	302,165,184	-0.01(-0.43%)
Jul 27, 2005	1.320	1.327	1.285	1.325	336,578,464	+0.01(+0.82%)
Jul 26, 2005	1.326	1.329	1.306	1.314	319,409,440	-0.01(-0.41%)
Jul 25, 2005	1.325	1.334	1.317	1.319	350,104,864	-0.01(-0.43%)
Jul 22, 2005	1.308	1.325	1.307	1.325	357,900,768	+0.02(+1.64%)
Jul 21, 2005	1.316	1.326	1.292	1.304	481,117,856	-0.01(-0.78%)
Jul 20, 2005	1.291	1.319	1.285	1.314	540,464,896	+0.01(+1.02%)
Jul 19, 2005	1.251	1.302	1.237	1.301	797,281,344	+0.05(+4.10%)
Jul 18, 2005	1.247	1.268	1.246	1.250	696,637,120	-0.00(-0.14%)
Jul 15, 2005	1.234	1.252	1.219	1.251	816,018,688	+0.02(+1.96%)
Jul 14, 2005	1.229	1.265	1.212	1.227	2,485,791,744	+0.07(+6.26%)
Jul 13, 2005	1.153	1.160	1.141	1.155	927,914,368	+0.00(+0.29%)
Jul 12, 2005	1.151	1.157	1.142	1.152	460,522,336	+0.00(+0.37%)
Jul 11, 2005	1.156	1.164	1.138	1.148	469,561,216	-0.00(-0.39%)
Jul 08, 2005	1.141	1.153	1.129	1.152	344,928,960	+0.02(+1.65%)
Jul 07, 2005	1.109	1.137	1.108	1.133	455,675,040	+0.01(+0.64%)
Jul 06, 2005	1.136	1.149	1.120	1.126	473,432,512	-0.02(-1.55%)
Jul 05, 2005	1.102	1.149	1.099	1.144	540,497,600	+0.04(+4.05%)
Jul 01, 2005	1.109	1.113	1.093	1.099	297,428,064	-0.01(-0.84%)
Jun 30, 2005	1.103	1.119	1.094	1.109	495,569,312	+0.01(+1.21%)
Jun 29, 2005	1.121	1.123	1.088	1.095	539,265,280	-0.03(-2.52%)
Jun 28, 2005	1.129	1.132	1.120	1.124	416,925,760	+0.01(+0.57%)
Jun 27, 2005	1.110	1.148	1.105	1.117	713,376,448	-0.02(-1.75%)
Jun 24, 2005	1.177	1.178	1.135	1.137	543,453,248	-0.03(-2.91%)
Jun 23, 2005	1.169	1.198	1.164	1.171	800,031,104	+0.01(+0.88%)
Jun 22, 2005	1.152	1.163	1.149	1.161	509,440,096	+0.02(+1.82%)
Jun 21, 2005	1.136	1.150	1.126	1.140	440,088,256	+0.01(+0.66%)
Jun 20, 2005	1.140	1.147	1.128	1.133	385,745,056	-0.02(-1.83%)
Jun 17, 2005	1.159	1.161	1.139	1.154	713,125,888	+0.01(+0.87%)
Jun 16, 2005	1.120	1.147	1.109	1.144	657,232,768	+0.03(+2.29%)
Jun 15, 2005	1.110	1.123	1.093	1.118	671,964,224	+0.03(+3.14%)
Jun 14, 2005	1.082	1.089	1.077	1.084	415,082,752	+0.00(+0.28%)
Jun 13, 2005	1.081	1.103	1.079	1.081	517,002,144	+0.00(+0.25%)
Jun 10, 2005	1.126	1.126	1.070	1.079	805,385,344	-0.06(-4.89%)
Jun 09, 2005	1.114	1.143	1.109	1.134	463,163,648	+0.02(+1.98%)
Jun 08, 2005	1.103	1.122	1.101	1.112	490,079,680	+0.01(+1.04%)
Jun 07, 2005	1.132	1.136	1.098	1.101	885,832,512	-0.04(-3.64%)
Jun 06, 2005	1.154	1.163	1.131	1.142	963,189,632	-0.01(-0.84%)
Jun 03, 2005	1.149	1.162	1.138	1.152	1,135,376,768	-0.05(-4.50%)
Jun 02, 2005	1.206	1.214	1.193	1.206	443,877,760	-0.01(-0.65%)
Jun 01, 2005	1.201	1.228	1.201	1.214	539,625,344	+0.02(+1.36%)
May 31, 2005	1.225	1.227	1.192	1.197	480,409,824	-0.02(-1.97%)
May 27, 2005	1.224	1.229	1.205	1.222	374,821,888	-0.01(-0.44%)
May 26, 2005	1.203	1.233	1.169	1.227	623,536,960	+0.03(+2.41%)
May 25, 2005	1.190	1.203	1.184	1.198	492,556,608	+0.00(+0.20%)
May 24, 2005	1.188	1.204	1.176	1.196	704,934,528	-0.00(-0.15%)
May 23, 2005	1.140	1.202	1.140	1.198	1,238,301,696	+0.07(+5.89%)
May 20, 2005	1.122	1.134	1.120	1.131	537,244,544	+0.00(+0.00%)
May 19, 2005	1.078	1.135	1.078	1.131	942,489,216	+0.05(+4.77%)
May 18, 2005	1.069	1.131	1.054	1.079	755,249,024	+0.01(+1.36%)
May 17, 2005	1.058	1.068	1.040	1.065	699,874,048	-0.01(-0.53%)
May 16, 2005	1.041	1.076	1.040	1.071	566,233,216	+0.02(+2.24%)
May 13, 2005	1.030	1.061	1.026	1.047	836,371,200	+0.02(+1.87%)
May 12, 2005	1.067	1.072	1.024	1.028	1,151,593,856	-0.04(-4.16%)
May 11, 2005	1.060	1.074	0.9972	1.073	2,432,551,168	-0.02(-2.22%)
May 10, 2005	1.107	1.122	1.094	1.097	532,236,960	-0.02(-1.49%)
May 09, 2005	1.123	1.128	1.107	1.113	421,822,944	-0.01(-0.72%)
May 06, 2005	1.111	1.124	1.108	1.122	387,260,768	+0.02(+1.53%)
May 05, 2005	1.122	1.123	1.098	1.105	459,949,952	-0.01(-1.26%)
May 04, 2005	1.088	1.120	1.087	1.119	544,517,312	+0.03(+2.60%)
May 03, 2005	1.096	1.107	1.085	1.091	589,449,472	-0.01(-0.60%)

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.