Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 1.314 1.338 1.275 1.286 667,514,752 -0.03(-2.63%)
Jul 28, 2005 1.322 1.327 1.306 1.321 301,755,904 -0.01(-0.43%)
Jul 27, 2005 1.322 1.329 1.287 1.327 336,122,592 +0.01(+0.83%)
Jul 26, 2005 1.327 1.330 1.308 1.316 318,976,800 -0.01(-0.41%)
Jul 25, 2005 1.327 1.335 1.319 1.321 349,630,656 -0.01(-0.43%)
Jul 22, 2005 1.310 1.327 1.309 1.327 357,415,968 +0.02(+1.64%)
Jul 21, 2005 1.318 1.328 1.294 1.306 480,466,176 -0.01(-0.78%)
Jul 20, 2005 1.293 1.321 1.286 1.316 539,732,800 +0.01(+1.02%)
Jul 19, 2005 1.252 1.304 1.239 1.303 796,201,408 +0.05(+4.10%)
Jul 18, 2005 1.249 1.270 1.248 1.251 695,693,504 -0.00(-0.14%)
Jul 15, 2005 1.236 1.254 1.220 1.253 814,913,344 +0.02(+1.96%)
Jul 14, 2005 1.230 1.267 1.213 1.229 2,482,424,832 +0.07(+6.26%)
Jul 13, 2005 1.155 1.161 1.143 1.157 926,657,472 +0.00(+0.29%)
Jul 12, 2005 1.153 1.158 1.143 1.153 459,898,528 +0.00(+0.37%)
Jul 11, 2005 1.157 1.166 1.139 1.149 468,925,184 -0.00(-0.39%)
Jul 08, 2005 1.142 1.155 1.130 1.154 344,461,728 +0.02(+1.65%)
Jul 07, 2005 1.110 1.139 1.110 1.135 455,057,824 +0.01(+0.64%)
Jul 06, 2005 1.137 1.151 1.122 1.128 472,791,232 -0.02(-1.55%)
Jul 05, 2005 1.104 1.151 1.101 1.145 539,765,504 +0.04(+4.05%)
Jul 01, 2005 1.111 1.115 1.094 1.101 297,025,216 -0.01(-0.84%)
Jun 30, 2005 1.104 1.121 1.095 1.110 494,898,048 +0.01(+1.21%)
Jun 29, 2005 1.123 1.125 1.089 1.097 538,534,784 -0.03(-2.52%)
Jun 28, 2005 1.131 1.134 1.121 1.125 416,361,024 +0.01(+0.57%)
Jun 27, 2005 1.111 1.149 1.106 1.119 712,410,176 -0.02(-1.75%)
Jun 24, 2005 1.179 1.180 1.136 1.139 542,717,120 -0.03(-2.91%)
Jun 23, 2005 1.171 1.200 1.166 1.173 798,947,456 +0.01(+0.88%)
Jun 22, 2005 1.154 1.164 1.150 1.163 508,750,048 +0.02(+1.82%)
Jun 21, 2005 1.138 1.152 1.127 1.142 439,492,160 +0.01(+0.66%)
Jun 20, 2005 1.142 1.149 1.129 1.134 385,222,560 -0.02(-1.83%)
Jun 17, 2005 1.160 1.162 1.141 1.155 712,159,936 +0.01(+0.87%)
Jun 16, 2005 1.122 1.148 1.110 1.145 656,342,528 +0.03(+2.29%)
Jun 15, 2005 1.112 1.125 1.095 1.120 671,054,016 +0.03(+3.14%)
Jun 14, 2005 1.083 1.090 1.078 1.086 414,520,512 +0.00(+0.28%)
Jun 13, 2005 1.082 1.104 1.080 1.083 516,301,856 +0.00(+0.25%)
Jun 10, 2005 1.128 1.128 1.071 1.080 804,294,400 -0.06(-4.89%)
Jun 09, 2005 1.116 1.144 1.110 1.135 462,536,288 +0.02(+1.98%)
Jun 08, 2005 1.105 1.123 1.103 1.113 489,415,840 +0.01(+1.04%)
Jun 07, 2005 1.134 1.138 1.099 1.102 884,632,640 -0.04(-3.64%)
Jun 06, 2005 1.156 1.165 1.133 1.144 961,884,992 -0.01(-0.84%)
Jun 03, 2005 1.151 1.164 1.139 1.153 1,133,838,848 -0.05(-4.49%)
Jun 02, 2005 1.208 1.216 1.194 1.208 443,276,512 -0.01(-0.65%)
Jun 01, 2005 1.203 1.229 1.202 1.215 538,894,400 +0.02(+1.36%)
May 31, 2005 1.226 1.229 1.194 1.199 479,759,072 -0.02(-1.97%)
May 27, 2005 1.226 1.230 1.207 1.223 374,314,208 -0.01(-0.44%)
May 26, 2005 1.205 1.235 1.170 1.229 622,692,352 +0.03(+2.41%)
May 25, 2005 1.191 1.205 1.186 1.200 491,889,440 +0.00(+0.20%)
May 24, 2005 1.190 1.206 1.177 1.197 703,979,648 -0.00(-0.15%)
May 23, 2005 1.142 1.203 1.142 1.199 1,236,624,384 +0.07(+5.89%)
May 20, 2005 1.123 1.135 1.122 1.132 536,516,864 +0.00(+0.00%)
May 19, 2005 1.079 1.136 1.079 1.132 941,212,544 +0.05(+4.77%)
May 18, 2005 1.071 1.133 1.055 1.081 754,226,048 +0.01(+1.36%)
May 17, 2005 1.060 1.069 1.042 1.066 698,926,080 -0.01(-0.53%)
May 16, 2005 1.042 1.077 1.041 1.072 565,466,240 +0.02(+2.24%)
May 13, 2005 1.031 1.063 1.028 1.049 835,238,272 +0.02(+1.87%)
May 12, 2005 1.068 1.073 1.025 1.029 1,150,034,048 -0.04(-4.16%)
May 11, 2005 1.062 1.076 0.9986 1.074 2,429,256,192 -0.02(-2.22%)
May 10, 2005 1.108 1.123 1.096 1.098 531,516,032 -0.02(-1.49%)
May 09, 2005 1.124 1.129 1.108 1.115 421,251,584 -0.01(-0.73%)
May 06, 2005 1.113 1.126 1.110 1.123 386,736,224 +0.02(+1.53%)
May 05, 2005 1.123 1.124 1.100 1.106 459,326,944 -0.01(-1.26%)
May 04, 2005 1.089 1.122 1.089 1.120 543,779,776 +0.03(+2.60%)
May 03, 2005 1.098 1.108 1.087 1.092 588,651,008 -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.