Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 15.91 16.00 15.81 15.97 66,809,912 +0.09(+0.59%)
Aug 30, 2005 15.92 15.96 15.76 15.87 66,870,632 -0.10(-0.62%)
Aug 29, 2005 15.74 16.04 15.72 15.97 60,596,864 +0.20(+1.26%)
Aug 26, 2005 15.82 15.89 15.71 15.78 59,925,752 -0.03(-0.20%)
Aug 25, 2005 15.81 15.93 15.78 15.81 50,935,456 -0.04(-0.27%)
Aug 24, 2005 15.93 16.20 15.84 15.85 75,948,568 -0.12(-0.74%)
Aug 23, 2005 16.27 16.32 15.96 15.97 74,114,192 -0.21(-1.30%)
Aug 22, 2005 15.99 16.28 15.98 16.18 64,112,840 +0.25(+1.60%)
Aug 19, 2005 16.10 16.13 15.90 15.92 61,858,904 -0.14(-0.89%)
Aug 18, 2005 16.12 16.20 16.02 16.07 61,193,740 -0.13(-0.80%)
Aug 17, 2005 16.18 16.25 16.11 16.20 75,476,616 +0.06(+0.35%)
Aug 16, 2005 16.25 16.32 16.12 16.14 92,380,632 -0.33(-2.00%)
Aug 15, 2005 16.30 16.56 16.28 16.47 54,849,864 +0.14(+0.84%)
Aug 12, 2005 16.40 16.48 16.25 16.33 103,348,488 -0.32(-1.90%)
Aug 11, 2005 16.46 16.65 16.36 16.65 94,773,272 -0.04(-0.22%)
Aug 10, 2005 16.75 17.02 16.63 16.69 98,421,832 -0.01(-0.07%)
Aug 09, 2005 16.64 16.88 16.60 16.70 75,703,672 +0.12(+0.71%)
Aug 08, 2005 16.68 16.75 16.14 16.58 45,160,904 -0.04(-0.22%)
Aug 05, 2005 16.77 16.82 16.53 16.62 75,559,680 -0.15(-0.89%)
Aug 04, 2005 17.06 17.10 16.77 16.77 73,117,456 -0.39(-2.28%)
Aug 03, 2005 17.05 17.17 17.04 17.16 53,700,928 +0.05(+0.29%)
Aug 02, 2005 16.88 17.15 16.86 17.11 66,023,040 +0.28(+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.