Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 1.411 1.418 1.395 1.414 477,138,560 +0.01(+0.69%)
Aug 30, 2005 1.387 1.411 1.385 1.405 614,175,360 +0.02(+1.59%)
Aug 29, 2005 1.365 1.388 1.365 1.383 302,903,648 +0.00(+0.22%)
Aug 26, 2005 1.391 1.398 1.368 1.379 309,101,280 -0.01(-0.69%)
Aug 25, 2005 1.391 1.402 1.382 1.389 327,138,240 +0.01(+0.63%)
Aug 24, 2005 1.375 1.421 1.375 1.380 677,257,216 +0.00(+0.07%)
Aug 23, 2005 1.383 1.390 1.367 1.379 350,054,656 -0.00(-0.28%)
Aug 22, 2005 1.392 1.410 1.365 1.383 459,322,304 +0.00(+0.09%)
Aug 19, 2005 1.396 1.408 1.380 1.382 452,200,960 -0.01(-1.02%)
Aug 18, 2005 1.415 1.417 1.380 1.396 524,072,224 -0.03(-1.80%)
Aug 17, 2005 1.399 1.431 1.398 1.422 600,664,192 +0.03(+1.95%)
Aug 16, 2005 1.429 1.433 1.394 1.395 636,844,608 -0.04(-3.00%)
Aug 15, 2005 1.402 1.458 1.401 1.438 1,285,611,776 +0.05(+3.43%)
Aug 12, 2005 1.311 1.394 1.308 1.390 1,104,553,728 +0.06(+4.77%)
Aug 11, 2005 1.309 1.331 1.304 1.327 322,656,352 +0.02(+1.43%)
Aug 10, 2005 1.327 1.339 1.306 1.308 428,293,312 -0.01(-1.00%)
Aug 09, 2005 1.295 1.324 1.294 1.322 459,078,976 +0.04(+2.74%)
Aug 08, 2005 1.297 1.304 1.285 1.286 209,615,392 -0.01(-0.79%)
Aug 05, 2005 1.281 1.308 1.267 1.297 287,129,120 +0.01(+0.66%)
Aug 04, 2005 1.294 1.297 1.275 1.288 327,597,120 -0.02(-1.18%)
Aug 03, 2005 1.303 1.306 1.290 1.303 309,924,896 +0.00(+0.07%)
Aug 02, 2005 1.294 1.312 1.285 1.303 352,300,896 +0.01(+1.03%)
Aug 01, 2005 1.284 1.299 1.269 1.289 374,164,544 +0.00(+0.23%)
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%)
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.