Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 2.289 2.374 2.282 2.345 296,563,040 +0.05(+2.23%)
Aug 30, 2005 2.211 2.299 2.208 2.294 310,314,496 +0.08(+3.59%)
Aug 29, 2005 2.190 2.217 2.172 2.215 112,303,624 +0.00(+0.17%)
Aug 26, 2005 2.247 2.247 2.189 2.211 105,777,168 -0.03(-1.53%)
Aug 25, 2005 2.240 2.257 2.221 2.245 96,962,736 +0.02(+0.69%)
Aug 24, 2005 2.214 2.277 2.203 2.230 168,302,384 +0.00(+0.07%)
Aug 23, 2005 2.211 2.240 2.204 2.228 83,219,120 +0.01(+0.66%)
Aug 22, 2005 2.228 2.264 2.188 2.214 178,965,248 -0.02(-0.82%)
Aug 19, 2005 2.252 2.259 2.225 2.232 138,087,616 -0.02(-0.71%)
Aug 18, 2005 2.290 2.302 2.238 2.248 269,067,968 -0.06(-2.58%)
Aug 17, 2005 2.298 2.336 2.296 2.308 198,701,584 +0.00(+0.00%)
Aug 16, 2005 2.325 2.346 2.291 2.308 208,485,376 -0.04(-1.69%)
Aug 15, 2005 2.297 2.371 2.268 2.348 288,714,016 +0.06(+2.54%)
Aug 12, 2005 2.286 2.309 2.208 2.289 750,698,880 +0.13(+6.02%)
Aug 11, 2005 2.130 2.163 2.109 2.160 229,438,304 +0.03(+1.40%)
Aug 10, 2005 2.171 2.182 2.108 2.130 144,080,336 -0.03(-1.48%)
Aug 09, 2005 2.170 2.176 2.138 2.162 95,463,576 -0.01(-0.25%)
Aug 08, 2005 2.174 2.215 2.152 2.167 237,283,392 +0.01(+0.35%)
Aug 05, 2005 2.103 2.164 2.088 2.160 223,728,160 +0.05(+2.54%)
Aug 04, 2005 2.112 2.121 2.101 2.106 116,565,632 -0.02(-1.04%)
Aug 03, 2005 2.128 2.148 2.109 2.128 169,491,504 +0.00(+0.00%)
Aug 02, 2005 2.102 2.135 2.099 2.128 138,224,976 +0.03(+1.35%)
Aug 01, 2005 2.081 2.109 2.067 2.100 127,232,440 +0.03(+1.52%)
Jul 29, 2005 2.076 2.098 2.052 2.069 115,007,608 -0.02(-0.77%)
Jul 28, 2005 2.065 2.095 2.036 2.085 134,492,768 +0.02(+0.78%)
Jul 27, 2005 2.030 2.078 1.996 2.069 264,193,728 +0.04(+2.04%)
Jul 26, 2005 1.978 2.030 1.970 2.027 248,385,824 +0.04(+2.08%)
Jul 25, 2005 1.952 2.047 1.943 1.986 318,850,304 +0.01(+0.58%)
Jul 22, 2005 2.037 2.066 1.960 1.975 228,688,736 -0.05(-2.60%)
Jul 21, 2005 2.036 2.045 1.985 2.027 194,435,648 -0.04(-1.71%)
Jul 20, 2005 2.008 2.071 1.981 2.062 172,187,632 +0.03(+1.51%)
Jul 19, 2005 2.017 2.036 2.001 2.032 169,373,760 +0.03(+1.37%)
Jul 18, 2005 2.049 2.050 1.984 2.004 341,726,240 -0.05(-2.49%)
Jul 15, 2005 2.072 2.078 2.020 2.056 400,087,552 -0.02(-1.07%)
Jul 14, 2005 2.197 2.240 2.075 2.078 612,057,856 -0.10(-4.43%)
Jul 13, 2005 2.180 2.186 2.137 2.174 194,518,064 +0.00(+0.14%)
Jul 12, 2005 2.182 2.188 2.127 2.171 184,534,128 -0.01(-0.56%)
Jul 11, 2005 2.170 2.205 2.161 2.183 130,650,680 +0.03(+1.49%)
Jul 08, 2005 2.137 2.158 2.110 2.151 133,476,320 +0.03(+1.26%)
Jul 07, 2005 2.106 2.140 2.099 2.124 152,368,896 -0.02(-0.71%)
Jul 06, 2005 2.091 2.149 2.067 2.140 230,117,248 +0.06(+2.68%)
Jul 05, 2005 2.059 2.092 2.039 2.084 127,036,208 +0.03(+1.57%)
Jul 01, 2005 2.036 2.055 2.010 2.052 103,073,184 +0.01(+0.45%)
Jun 30, 2005 2.062 2.081 2.026 2.043 194,011,808 -0.01(-0.26%)
Jun 29, 2005 2.068 2.072 2.031 2.048 92,739,968 -0.02(-0.92%)
Jun 28, 2005 2.062 2.081 2.039 2.067 85,785,744 +0.01(+0.63%)
Jun 27, 2005 2.058 2.075 2.036 2.054 115,965,184 -0.02(-0.81%)
Jun 24, 2005 2.135 2.136 2.059 2.071 155,551,664 -0.07(-3.18%)
Jun 23, 2005 2.102 2.165 2.095 2.139 273,726,336 +0.03(+1.56%)
Jun 22, 2005 2.130 2.145 2.080 2.106 229,147,888 -0.00(-0.11%)
Jun 21, 2005 2.102 2.118 2.082 2.108 140,030,240 +0.02(+0.95%)
Jun 20, 2005 2.057 2.102 2.023 2.088 198,207,104 +0.03(+1.52%)
Jun 17, 2005 2.087 2.091 2.052 2.057 149,244,976 -0.00(-0.22%)
Jun 16, 2005 2.050 2.075 2.020 2.062 160,002,048 +0.01(+0.52%)
Jun 15, 2005 2.044 2.060 1.970 2.051 546,090,880 -0.01(-0.30%)
Jun 14, 2005 2.187 2.223 1.988 2.057 787,651,968 -0.13(-5.91%)
Jun 13, 2005 2.140 2.247 2.134 2.186 461,101,824 +0.05(+2.22%)
Jun 10, 2005 2.161 2.163 2.124 2.139 152,105,952 -0.02(-1.13%)
Jun 09, 2005 2.060 2.164 2.058 2.163 202,735,984 +0.09(+4.20%)
Jun 08, 2005 2.096 2.125 2.054 2.076 202,347,456 -0.01(-0.69%)
Jun 07, 2005 2.128 2.163 2.083 2.091 318,583,424 -0.05(-2.43%)
Jun 06, 2005 2.124 2.166 2.123 2.143 167,737,248 -0.02(-0.95%)
Jun 03, 2005 2.161 2.181 2.140 2.163 183,019,264 -0.01(-0.25%)
Jun 02, 2005 2.083 2.169 2.083 2.169 223,810,576 +0.08(+3.73%)
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.