Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	1.314	1.338	1.275	1.286	667,515,840	-0.03(-2.63%)
Jul 28, 2005	1.322	1.327	1.306	1.321	301,756,384	-0.01(-0.43%)
Jul 27, 2005	1.322	1.329	1.287	1.327	336,123,104	+0.01(+0.83%)
Jul 26, 2005	1.327	1.330	1.308	1.316	318,977,312	-0.01(-0.41%)
Jul 25, 2005	1.327	1.335	1.319	1.321	349,631,200	-0.01(-0.43%)
Jul 22, 2005	1.310	1.327	1.309	1.327	357,416,544	+0.02(+1.64%)
Jul 21, 2005	1.318	1.328	1.294	1.306	480,466,944	-0.01(-0.78%)
Jul 20, 2005	1.293	1.321	1.286	1.316	539,733,696	+0.01(+1.02%)
Jul 19, 2005	1.252	1.304	1.239	1.303	796,202,688	+0.05(+4.10%)
Jul 18, 2005	1.249	1.270	1.248	1.251	695,694,592	-0.00(-0.14%)
Jul 15, 2005	1.236	1.254	1.220	1.253	814,914,624	+0.02(+1.96%)
Jul 14, 2005	1.230	1.267	1.213	1.229	2,482,428,672	+0.07(+6.26%)
Jul 13, 2005	1.155	1.161	1.143	1.157	926,659,008	+0.00(+0.29%)
Jul 12, 2005	1.153	1.158	1.143	1.153	459,899,264	+0.00(+0.37%)
Jul 11, 2005	1.157	1.166	1.139	1.149	468,925,920	-0.00(-0.39%)
Jul 08, 2005	1.142	1.155	1.130	1.154	344,462,304	+0.02(+1.65%)
Jul 07, 2005	1.110	1.139	1.110	1.135	455,058,560	+0.01(+0.64%)
Jul 06, 2005	1.137	1.151	1.122	1.128	472,792,000	-0.02(-1.55%)
Jul 05, 2005	1.104	1.151	1.101	1.145	539,766,336	+0.04(+4.05%)
Jul 01, 2005	1.111	1.115	1.094	1.101	297,025,696	-0.01(-0.84%)
Jun 30, 2005	1.104	1.121	1.095	1.110	494,898,848	+0.01(+1.21%)
Jun 29, 2005	1.123	1.125	1.089	1.097	538,535,680	-0.03(-2.52%)
Jun 28, 2005	1.131	1.134	1.121	1.125	416,361,696	+0.01(+0.57%)
Jun 27, 2005	1.111	1.149	1.106	1.119	712,411,328	-0.02(-1.75%)
Jun 24, 2005	1.179	1.180	1.136	1.139	542,718,016	-0.03(-2.91%)
Jun 23, 2005	1.171	1.200	1.166	1.173	798,948,736	+0.01(+0.88%)
Jun 22, 2005	1.154	1.164	1.150	1.163	508,750,880	+0.02(+1.82%)
Jun 21, 2005	1.138	1.152	1.127	1.142	439,492,864	+0.01(+0.66%)
Jun 20, 2005	1.142	1.149	1.129	1.134	385,223,200	-0.02(-1.83%)
Jun 17, 2005	1.160	1.162	1.141	1.155	712,161,088	+0.01(+0.87%)
Jun 16, 2005	1.122	1.148	1.110	1.145	656,343,552	+0.03(+2.29%)
Jun 15, 2005	1.112	1.125	1.095	1.120	671,055,104	+0.03(+3.14%)
Jun 14, 2005	1.083	1.090	1.078	1.086	414,521,184	+0.00(+0.28%)
Jun 13, 2005	1.082	1.104	1.080	1.083	516,302,688	+0.00(+0.25%)
Jun 10, 2005	1.128	1.128	1.071	1.080	804,295,744	-0.06(-4.89%)
Jun 09, 2005	1.116	1.144	1.110	1.135	462,537,024	+0.02(+1.98%)
Jun 08, 2005	1.105	1.123	1.103	1.113	489,416,640	+0.01(+1.04%)
Jun 07, 2005	1.134	1.138	1.099	1.102	884,634,048	-0.04(-3.64%)
Jun 06, 2005	1.156	1.165	1.133	1.144	961,886,528	-0.01(-0.84%)
Jun 03, 2005	1.151	1.164	1.139	1.153	1,133,840,640	-0.05(-4.50%)
Jun 02, 2005	1.208	1.216	1.194	1.208	443,277,248	-0.01(-0.65%)
Jun 01, 2005	1.203	1.229	1.202	1.215	538,895,296	+0.02(+1.36%)
May 31, 2005	1.226	1.229	1.194	1.199	479,759,872	-0.02(-1.97%)
May 27, 2005	1.226	1.230	1.207	1.223	374,314,784	-0.01(-0.44%)
May 26, 2005	1.205	1.235	1.170	1.229	622,693,376	+0.03(+2.41%)
May 25, 2005	1.191	1.205	1.186	1.200	491,890,240	+0.00(+0.20%)
May 24, 2005	1.190	1.206	1.177	1.197	703,980,800	-0.00(-0.15%)
May 23, 2005	1.142	1.203	1.142	1.199	1,236,626,304	+0.07(+5.89%)
May 20, 2005	1.123	1.135	1.122	1.132	536,517,728	+0.00(+0.00%)
May 19, 2005	1.079	1.136	1.079	1.132	941,214,080	+0.05(+4.77%)
May 18, 2005	1.071	1.133	1.055	1.081	754,227,264	+0.01(+1.36%)
May 17, 2005	1.060	1.069	1.042	1.066	698,927,168	-0.01(-0.53%)
May 16, 2005	1.042	1.077	1.041	1.072	565,467,136	+0.02(+2.24%)
May 13, 2005	1.031	1.063	1.028	1.049	835,239,616	+0.02(+1.87%)
May 12, 2005	1.068	1.073	1.025	1.029	1,150,035,840	-0.04(-4.16%)
May 11, 2005	1.062	1.076	0.9986	1.074	2,429,260,288	-0.02(-2.22%)
May 10, 2005	1.108	1.123	1.096	1.098	531,516,896	-0.02(-1.49%)
May 09, 2005	1.124	1.129	1.108	1.115	421,252,256	-0.01(-0.72%)
May 06, 2005	1.113	1.126	1.110	1.123	386,736,864	+0.02(+1.53%)
May 05, 2005	1.123	1.124	1.100	1.106	459,327,680	-0.01(-1.27%)
May 04, 2005	1.089	1.122	1.089	1.120	543,780,672	+0.03(+2.60%)
May 03, 2005	1.098	1.108	1.087	1.092	588,651,968	-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.