Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 16.77 16.87 16.66 16.83 63,377,964 +0.10(+0.59%)
Aug 30, 2005 16.79 16.82 16.62 16.73 63,435,564 -0.10(-0.62%)
Aug 29, 2005 16.60 16.90 16.57 16.84 57,484,068 +0.21(+1.26%)
Aug 26, 2005 16.68 16.75 16.56 16.63 56,847,432 -0.03(-0.20%)
Aug 25, 2005 16.67 16.79 16.64 16.66 48,318,956 -0.05(-0.27%)
Aug 24, 2005 16.79 17.07 16.69 16.71 72,047,176 -0.12(-0.74%)
Aug 23, 2005 17.15 17.20 16.83 16.83 70,307,024 -0.22(-1.30%)
Aug 22, 2005 16.85 17.17 16.85 17.05 60,819,436 +0.27(+1.60%)
Aug 19, 2005 16.98 17.00 16.76 16.79 58,681,284 -0.15(-0.89%)
Aug 18, 2005 17.00 17.08 16.89 16.94 58,050,284 -0.14(-0.80%)
Aug 17, 2005 17.05 17.13 16.98 17.07 71,599,464 +0.06(+0.35%)
Aug 16, 2005 17.13 17.20 17.00 17.02 87,635,144 -0.35(-2.00%)
Aug 15, 2005 17.18 17.45 17.17 17.36 52,032,288 +0.14(+0.84%)
Aug 12, 2005 17.29 17.38 17.13 17.22 98,039,592 -0.33(-1.90%)
Aug 11, 2005 17.36 17.55 17.25 17.55 89,904,872 -0.04(-0.22%)
Aug 10, 2005 17.66 17.94 17.53 17.59 93,366,016 -0.01(-0.07%)
Aug 09, 2005 17.54 17.79 17.50 17.60 71,814,856 +0.12(+0.71%)
Aug 08, 2005 17.58 17.66 17.02 17.48 42,841,040 -0.04(-0.22%)
Aug 05, 2005 17.68 17.73 17.43 17.52 71,678,264 -0.16(-0.89%)
Aug 04, 2005 17.98 18.03 17.68 17.68 69,361,496 -0.41(-2.28%)
Aug 03, 2005 17.98 18.10 17.96 18.09 50,942,372 +0.05(+0.29%)
Aug 02, 2005 17.79 18.08 17.77 18.04 62,631,508 +0.29(+1.66%)
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.