Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 1.480 1.508 1.436 1.449 592,471,488 -0.04(-2.63%)
Jul 28, 2005 1.490 1.495 1.471 1.488 267,831,936 -0.01(-0.43%)
Jul 27, 2005 1.489 1.497 1.450 1.495 298,335,040 +0.01(+0.82%)
Jul 26, 2005 1.495 1.499 1.473 1.483 283,116,832 -0.01(-0.41%)
Jul 25, 2005 1.495 1.505 1.486 1.489 310,324,512 -0.01(-0.43%)
Jul 22, 2005 1.476 1.495 1.474 1.495 317,234,592 +0.02(+1.64%)
Jul 21, 2005 1.485 1.496 1.458 1.471 426,451,264 -0.01(-0.78%)
Jul 20, 2005 1.456 1.488 1.449 1.483 479,055,040 +0.01(+1.02%)
Jul 19, 2005 1.411 1.469 1.396 1.468 706,691,008 +0.06(+4.10%)
Jul 18, 2005 1.407 1.431 1.406 1.410 617,482,368 -0.00(-0.14%)
Jul 15, 2005 1.392 1.413 1.375 1.412 723,299,264 +0.03(+1.96%)
Jul 14, 2005 1.386 1.427 1.367 1.385 2,203,345,920 +0.08(+6.26%)
Jul 13, 2005 1.301 1.308 1.288 1.303 822,480,960 +0.00(+0.29%)
Jul 12, 2005 1.299 1.305 1.288 1.299 408,195,904 +0.00(+0.37%)
Jul 11, 2005 1.304 1.313 1.284 1.295 416,207,744 -0.01(-0.39%)
Jul 08, 2005 1.287 1.301 1.273 1.300 305,736,704 +0.02(+1.65%)
Jul 07, 2005 1.251 1.283 1.250 1.279 403,899,392 +0.01(+0.64%)
Jul 06, 2005 1.281 1.297 1.264 1.270 419,639,168 -0.02(-1.55%)
Jul 05, 2005 1.244 1.296 1.240 1.291 479,084,064 +0.05(+4.05%)
Jul 01, 2005 1.251 1.256 1.233 1.240 263,633,072 -0.01(-0.84%)
Jun 30, 2005 1.244 1.263 1.234 1.251 439,260,704 +0.01(+1.21%)
Jun 29, 2005 1.265 1.267 1.227 1.236 477,991,712 -0.03(-2.52%)
Jun 28, 2005 1.274 1.277 1.263 1.268 369,552,960 +0.01(+0.57%)
Jun 27, 2005 1.252 1.295 1.246 1.261 632,319,680 -0.02(-1.75%)
Jun 24, 2005 1.328 1.329 1.280 1.283 481,703,872 -0.04(-2.91%)
Jun 23, 2005 1.319 1.352 1.313 1.321 709,128,256 +0.01(+0.88%)
Jun 22, 2005 1.300 1.312 1.296 1.310 451,555,424 +0.02(+1.82%)
Jun 21, 2005 1.282 1.298 1.270 1.286 390,083,648 +0.01(+0.66%)
Jun 20, 2005 1.286 1.294 1.273 1.278 341,915,136 -0.02(-1.83%)
Jun 17, 2005 1.307 1.310 1.285 1.302 632,097,600 +0.01(+0.87%)
Jun 16, 2005 1.264 1.294 1.251 1.291 582,555,264 +0.03(+2.29%)
Jun 15, 2005 1.253 1.267 1.233 1.262 595,612,864 +0.04(+3.14%)
Jun 14, 2005 1.221 1.228 1.215 1.223 367,919,328 +0.00(+0.28%)
Jun 13, 2005 1.220 1.244 1.217 1.220 458,258,240 +0.00(+0.25%)
Jun 10, 2005 1.271 1.271 1.207 1.217 713,874,176 -0.06(-4.89%)
Jun 09, 2005 1.257 1.289 1.251 1.279 410,537,088 +0.02(+1.98%)
Jun 08, 2005 1.245 1.266 1.243 1.255 434,394,816 +0.01(+1.04%)
Jun 07, 2005 1.278 1.282 1.239 1.242 785,180,608 -0.05(-3.64%)
Jun 06, 2005 1.302 1.313 1.276 1.288 853,748,096 -0.01(-0.84%)
Jun 03, 2005 1.297 1.311 1.283 1.299 1,006,370,560 -0.06(-4.50%)
Jun 02, 2005 1.361 1.370 1.346 1.361 393,442,560 -0.01(-0.64%)
Jun 01, 2005 1.355 1.385 1.354 1.369 478,310,912 +0.02(+1.36%)
May 31, 2005 1.382 1.384 1.345 1.351 425,823,680 -0.03(-1.97%)
May 27, 2005 1.381 1.386 1.360 1.378 332,233,088 -0.01(-0.44%)
May 26, 2005 1.357 1.391 1.318 1.384 552,688,128 +0.03(+2.41%)
May 25, 2005 1.342 1.357 1.336 1.352 436,590,304 +0.00(+0.20%)
May 24, 2005 1.340 1.359 1.326 1.349 624,836,992 -0.00(-0.15%)
May 23, 2005 1.286 1.356 1.286 1.351 1,097,600,768 +0.08(+5.89%)
May 20, 2005 1.266 1.279 1.264 1.276 476,200,640 +0.00(+0.00%)
May 19, 2005 1.216 1.280 1.216 1.276 835,399,680 +0.06(+4.77%)
May 18, 2005 1.206 1.276 1.189 1.218 669,434,560 +0.02(+1.36%)
May 17, 2005 1.194 1.205 1.174 1.202 620,351,488 -0.01(-0.53%)
May 16, 2005 1.174 1.213 1.173 1.208 501,895,456 +0.03(+2.24%)
May 13, 2005 1.162 1.197 1.158 1.181 741,339,264 +0.02(+1.87%)
May 12, 2005 1.204 1.209 1.155 1.160 1,020,745,024 -0.05(-4.16%)
May 11, 2005 1.196 1.212 1.125 1.210 2,156,154,880 -0.03(-2.22%)
May 10, 2005 1.249 1.266 1.234 1.238 471,762,016 -0.02(-1.49%)
May 09, 2005 1.267 1.273 1.249 1.256 373,893,696 -0.01(-0.72%)
May 06, 2005 1.254 1.268 1.250 1.265 343,258,624 +0.02(+1.53%)
May 05, 2005 1.266 1.266 1.239 1.246 407,688,544 -0.02(-1.27%)
May 04, 2005 1.227 1.264 1.227 1.262 482,647,040 +0.03(+2.60%)
May 03, 2005 1.237 1.248 1.224 1.230 522,473,792 -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.