Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 19.52 19.68 19.37 19.39 79,308,992 -0.11(-0.54%)
Jul 28, 2005 19.49 19.57 19.43 19.49 59,646,332 +0.02(+0.12%)
Jul 27, 2005 19.39 19.53 19.33 19.47 76,815,408 +0.14(+0.70%)
Jul 26, 2005 19.47 19.49 19.33 19.34 72,188,144 -0.11(-0.58%)
Jul 25, 2005 19.45 19.61 19.42 19.45 59,714,004 +0.01(+0.04%)
Jul 22, 2005 19.68 19.94 19.40 19.44 131,933,648 -0.58(-2.87%)
Jul 21, 2005 19.91 20.05 19.83 20.02 151,079,728 +0.19(+0.95%)
Jul 20, 2005 19.68 19.86 19.59 19.83 95,454,184 +0.02(+0.11%)
Jul 19, 2005 19.52 19.87 19.49 19.80 149,941,840 +0.46(+2.39%)
Jul 18, 2005 19.46 19.52 19.34 19.34 52,406,012 -0.18(-0.93%)
Jul 15, 2005 19.71 19.76 19.49 19.52 74,886,608 -0.14(-0.69%)
Jul 14, 2005 19.52 19.76 19.52 19.66 91,824,896 +0.23(+1.21%)
Jul 13, 2005 19.33 19.49 19.29 19.43 59,942,192 +0.04(+0.19%)
Jul 12, 2005 19.11 19.40 19.08 19.39 83,911,840 +0.24(+1.27%)
Jul 11, 2005 19.04 19.21 19.01 19.15 81,548,968 +0.15(+0.80%)
Jul 08, 2005 18.65 19.02 18.65 18.99 74,130,344 +0.33(+1.78%)
Jul 07, 2005 18.61 18.71 18.55 18.66 106,692,632 -0.04(-0.20%)
Jul 06, 2005 18.90 18.99 18.69 18.70 85,147,776 -0.21(-1.12%)
Jul 05, 2005 18.67 19.07 18.64 18.91 81,944,064 +0.20(+1.09%)
Jul 01, 2005 18.81 18.92 18.68 18.71 92,180,208 -0.10(-0.52%)
Jun 30, 2005 18.97 19.03 18.79 18.81 108,082,448 -0.19(-1.00%)
Jun 29, 2005 19.09 19.17 18.93 18.99 74,397,088 +0.02(+0.08%)
Jun 28, 2005 18.99 19.08 18.95 18.98 70,084,152 +0.02(+0.08%)
Jun 27, 2005 18.98 19.12 18.95 18.96 81,414,920 +0.01(+0.04%)
Jun 24, 2005 19.09 19.23 18.96 18.96 76,573,176 -0.20(-1.07%)
Jun 23, 2005 19.06 19.40 19.04 19.16 138,905,008 +0.18(+0.96%)
Jun 22, 2005 19.01 19.12 18.95 18.98 79,904,472 -0.06(-0.32%)
Jun 21, 2005 18.99 19.07 18.96 19.04 107,103,408 +0.03(+0.16%)
Jun 20, 2005 18.91 19.14 18.87 19.01 66,756,556 +0.05(+0.28%)
Jun 17, 2005 19.13 19.15 18.87 18.96 119,965,352 +0.00(+0.00%)
Jun 16, 2005 19.09 19.10 18.89 18.96 87,071,784 -0.17(-0.87%)
Jun 15, 2005 19.23 19.24 19.01 19.12 67,054,944 -0.08(-0.39%)
Jun 14, 2005 19.16 19.26 19.11 19.20 58,440,732 +0.04(+0.20%)
Jun 13, 2005 19.20 19.30 19.12 19.16 64,861,336 -0.09(-0.47%)
Jun 10, 2005 19.30 19.32 19.18 19.25 52,122,232 -0.06(-0.31%)
Jun 09, 2005 19.23 19.39 19.19 19.31 69,700,832 +0.08(+0.43%)
Jun 08, 2005 19.34 19.40 19.18 19.23 59,928,588 -0.08(-0.43%)
Jun 07, 2005 19.18 19.55 19.16 19.31 72,003,808 +0.11(+0.55%)
Jun 06, 2005 19.21 19.31 19.16 19.21 53,835,564 -0.05(-0.24%)
Jun 03, 2005 19.46 19.54 19.18 19.25 105,221,800 -0.27(-1.40%)
Jun 02, 2005 19.46 19.58 19.41 19.52 35,944,840 -0.02(-0.08%)
Jun 01, 2005 19.48 19.68 19.39 19.54 72,148,576 +0.01(+0.04%)
May 31, 2005 19.68 19.71 19.49 19.53 60,934,316 -0.20(-1.04%)
May 27, 2005 19.55 19.75 19.54 19.74 72,620,136 +0.13(+0.66%)
May 26, 2005 19.49 19.68 19.48 19.61 66,809,788 +0.14(+0.74%)
May 25, 2005 19.44 19.51 19.31 19.46 47,220,656 -0.03(-0.16%)
May 24, 2005 19.53 19.59 19.47 19.49 80,954,584 -0.08(-0.39%)
May 23, 2005 19.49 19.74 19.49 19.57 99,623,320 +0.08(+0.43%)
May 20, 2005 19.59 19.62 19.48 19.49 85,124,384 -0.14(-0.69%)
May 19, 2005 19.49 19.72 19.46 19.62 68,846,080 +0.17(+0.86%)
May 18, 2005 19.31 19.56 19.24 19.46 94,024,440 +0.18(+0.94%)
May 17, 2005 19.16 19.31 19.12 19.27 52,813,588 -0.02(-0.12%)
May 16, 2005 19.10 19.31 19.07 19.30 66,807,276 +0.14(+0.75%)
May 13, 2005 18.95 19.21 18.92 19.15 101,978,744 +0.23(+1.20%)
May 12, 2005 18.81 19.01 18.80 18.93 98,460,408 +0.07(+0.36%)
May 11, 2005 18.84 18.90 18.65 18.86 78,544,744 +0.01(+0.04%)
May 10, 2005 18.96 18.99 18.79 18.85 82,206,000 -0.16(-0.84%)
May 09, 2005 19.10 19.18 18.96 19.01 81,726,912 -0.08(-0.44%)
May 06, 2005 19.18 19.29 19.07 19.09 84,963,368 -0.01(-0.04%)
May 05, 2005 19.08 19.18 18.99 19.10 78,411,336 +0.02(+0.08%)
May 04, 2005 19.18 19.23 19.01 19.09 114,738,440 -0.11(-0.59%)
May 03, 2005 19.02 19.23 18.99 19.20 89,646,200 +0.10(+0.52%)
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.