Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 17.22 17.32 17.10 17.28 61,751,472 +0.10(+0.59%)
Aug 30, 2005 17.23 17.26 17.05 17.17 61,807,592 -0.11(-0.62%)
Aug 29, 2005 17.03 17.35 17.01 17.28 56,008,836 +0.21(+1.26%)
Aug 26, 2005 17.11 17.20 17.00 17.07 55,388,536 -0.03(-0.20%)
Aug 25, 2005 17.11 17.24 17.07 17.10 47,078,932 -0.05(-0.27%)
Aug 24, 2005 17.24 17.52 17.13 17.15 70,198,200 -0.13(-0.74%)
Aug 23, 2005 17.60 17.65 17.27 17.28 68,502,712 -0.23(-1.30%)
Aug 22, 2005 17.30 17.62 17.29 17.50 59,258,604 +0.28(+1.60%)
Aug 19, 2005 17.42 17.45 17.20 17.23 57,175,324 -0.15(-0.89%)
Aug 18, 2005 17.44 17.53 17.34 17.38 56,560,520 -0.14(-0.81%)
Aug 17, 2005 17.50 17.58 17.43 17.52 69,761,984 +0.06(+0.35%)
Aug 16, 2005 17.58 17.65 17.44 17.46 85,386,128 -0.36(-2.00%)
Aug 15, 2005 17.63 17.91 17.62 17.82 50,696,964 +0.15(+0.84%)
Aug 12, 2005 17.75 17.83 17.58 17.67 95,523,568 -0.34(-1.90%)
Aug 11, 2005 17.81 18.01 17.71 18.01 87,597,608 -0.04(-0.22%)
Aug 10, 2005 18.12 18.42 17.99 18.05 90,969,928 -0.01(-0.07%)
Aug 09, 2005 18.00 18.26 17.96 18.07 69,971,848 +0.13(+0.71%)
Aug 08, 2005 18.05 18.12 17.46 17.94 41,741,592 -0.04(-0.22%)
Aug 05, 2005 18.15 18.20 17.89 17.98 69,838,760 -0.16(-0.89%)
Aug 04, 2005 18.46 18.50 18.14 18.14 67,581,448 -0.42(-2.28%)
Aug 03, 2005 18.45 18.58 18.44 18.57 49,635,020 +0.05(+0.29%)
Aug 02, 2005 18.26 18.56 18.24 18.51 61,024,172 +0.30(+1.66%)
Aug 01, 2005 18.30 18.39 18.20 18.21 51,917,572 -0.02(-0.11%)
Jul 29, 2005 18.33 18.36 18.23 18.23 61,777,512 -0.13(-0.73%)
Jul 28, 2005 18.18 18.42 18.11 18.36 81,465,120 +0.19(+1.03%)
Jul 27, 2005 18.03 18.22 17.88 18.18 72,005,936 +0.11(+0.63%)
Jul 26, 2005 17.91 18.14 17.82 18.06 78,382,192 +0.25(+1.40%)
Jul 25, 2005 18.03 18.07 17.75 17.81 74,271,608 -0.15(-0.86%)
Jul 22, 2005 18.24 18.30 17.97 17.97 81,761,648 -0.19(-1.04%)
Jul 21, 2005 18.48 18.50 18.12 18.16 92,905,552 -0.28(-1.49%)
Jul 20, 2005 18.20 18.44 18.03 18.43 188,446,384 -0.85(-4.42%)
Jul 19, 2005 19.22 19.37 19.08 19.28 136,722,624 +0.32(+1.70%)
Jul 18, 2005 18.95 19.02 18.81 18.96 54,793,704 -0.05(-0.25%)
Jul 15, 2005 18.78 19.03 18.68 19.01 64,947,164 +0.28(+1.51%)
Jul 14, 2005 18.74 18.89 18.63 18.73 102,114,216 +0.19(+1.05%)
Jul 13, 2005 18.60 18.67 18.50 18.53 66,079,020 -0.11(-0.58%)
Jul 12, 2005 18.57 18.71 18.42 18.64 60,934,876 +0.03(+0.18%)
Jul 11, 2005 18.40 18.61 18.36 18.61 68,399,336 +0.28(+1.54%)
Jul 08, 2005 17.89 18.32 17.85 18.32 68,257,248 +0.48(+2.71%)
Jul 07, 2005 17.65 17.84 17.56 17.84 68,089,072 +0.04(+0.23%)
Jul 06, 2005 17.95 18.13 17.77 17.80 68,010,800 -0.12(-0.68%)
Jul 05, 2005 17.52 17.97 17.52 17.92 63,857,088 +0.32(+1.79%)
Jul 01, 2005 17.61 17.71 17.53 17.60 45,353,220 +0.13(+0.73%)
Jun 30, 2005 17.74 17.79 17.47 17.48 67,011,492 -0.15(-0.88%)
Jun 29, 2005 17.67 17.75 17.53 17.63 50,521,260 -0.05(-0.30%)
Jun 28, 2005 17.31 17.76 17.28 17.69 83,006,208 +0.32(+1.82%)
Jun 27, 2005 17.56 17.64 17.34 17.37 70,239,288 -0.16(-0.92%)
Jun 24, 2005 18.04 18.06 17.50 17.53 94,688,536 -0.45(-2.50%)
Jun 23, 2005 18.24 18.49 17.98 17.98 91,818,872 -0.23(-1.25%)
Jun 22, 2005 18.34 18.41 18.17 18.21 48,856,668 -0.05(-0.26%)
Jun 21, 2005 18.07 18.31 18.05 18.26 71,800,888 +0.19(+1.04%)
Jun 20, 2005 18.08 18.25 17.93 18.07 52,386,168 -0.15(-0.81%)
Jun 17, 2005 18.40 18.55 18.18 18.22 87,719,160 +0.00(+0.00%)
Jun 16, 2005 18.12 18.34 18.01 18.22 76,032,360 +0.12(+0.67%)
Jun 15, 2005 18.04 18.12 17.63 18.10 89,344,928 +0.16(+0.90%)
Jun 14, 2005 18.08 18.24 17.93 17.93 55,829,468 -0.20(-1.11%)
Jun 13, 2005 18.07 18.23 17.96 18.14 74,229,424 +0.01(+0.07%)
Jun 10, 2005 18.48 18.48 17.99 18.12 111,398,104 -0.48(-2.60%)
Jun 09, 2005 18.28 18.63 18.17 18.61 113,156,968 +0.40(+2.21%)
Jun 08, 2005 18.20 18.27 18.10 18.20 63,274,072 +0.16(+0.89%)
Jun 07, 2005 18.34 18.44 18.04 18.04 90,227,640 -0.21(-1.14%)
Jun 06, 2005 18.40 18.43 18.10 18.25 70,307,768 -0.11(-0.59%)
Jun 03, 2005 18.57 18.64 18.30 18.36 82,394,904 -0.17(-0.94%)
Jun 02, 2005 18.26 18.63 18.25 18.53 80,906,552 +0.20(+1.10%)
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.