Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 1.723 1.748 1.723 1.748 15,647 +0.02(+1.31%)
Nov 29, 2005 1.735 1.777 1.725 1.725 39,627 -0.01(-0.68%)
Nov 28, 2005 1.735 1.740 1.735 1.737 9,144 +0.00(+0.11%)
Nov 25, 2005 1.735 1.735 1.735 1.735 3,149 -0.00(-0.06%)
Nov 23, 2005 1.735 1.743 1.735 1.736 16,145 +0.00(+0.06%)
Nov 22, 2005 1.735 1.735 1.735 1.735 23,369 -0.00(-0.28%)
Nov 21, 2005 1.735 1.740 1.735 1.740 2,540 +0.00(+0.11%)
Nov 18, 2005 1.737 1.759 1.737 1.738 21,957 -0.00(-0.17%)
Nov 17, 2005 1.742 1.742 1.740 1.741 15,647 -0.03(-1.50%)
Nov 16, 2005 1.747 1.768 1.747 1.768 54,319 -0.03(-1.59%)
Nov 15, 2005 1.736 1.796 1.736 1.796 3,149 -0.00(-0.27%)
Nov 14, 2005 1.801 1.801 1.801 1.801 0 +0.00(+0.00%)
Nov 11, 2005 1.823 1.824 1.801 1.801 13,503 -0.02(-1.24%)
Nov 10, 2005 1.779 1.937 1.772 1.824 37,920 +0.00(+0.11%)
Nov 09, 2005 1.750 1.822 1.750 1.822 20,321 +0.03(+1.54%)
Nov 08, 2005 1.772 1.794 1.745 1.794 25,401 +0.03(+1.56%)
Nov 07, 2005 1.767 1.771 1.747 1.767 35,562 +0.04(+2.57%)
Nov 04, 2005 1.722 1.740 1.722 1.722 65,130 -0.03(-1.69%)
Nov 03, 2005 1.748 1.772 1.742 1.752 100,662 -0.03(-1.71%)
Nov 02, 2005 1.773 1.803 1.772 1.782 63,210 -0.08(-4.18%)
Nov 01, 2005 1.863 1.870 1.850 1.860 48,731 +0.04(+2.16%)
Oct 31, 2005 1.959 1.959 1.654 1.821 658,815 -0.05(-2.63%)
Oct 28, 2005 1.821 1.870 1.821 1.870 9,937 +0.07(+4.17%)
Oct 27, 2005 1.784 1.796 1.746 1.795 28,155 -0.01(-0.55%)
Oct 26, 2005 1.805 1.805 1.805 1.805 1,016 +0.00(+0.00%)
Oct 25, 2005 1.749 1.944 1.740 1.805 31,782 +0.03(+1.49%)
Oct 24, 2005 1.785 1.855 1.716 1.778 82,109 -0.08(-4.39%)
Oct 21, 2005 1.895 1.895 1.831 1.860 10,160 -0.03(-1.51%)
Oct 20, 2005 1.949 1.949 1.830 1.889 25,574 -0.05(-2.44%)
Oct 19, 2005 1.936 1.936 1.936 1.936 2,032 -0.00(-0.25%)
Oct 18, 2005 1.881 1.941 1.881 1.941 5,090 -0.01(-0.40%)
Oct 17, 2005 1.883 1.949 1.883 1.949 6,096 +0.02(+0.81%)
Oct 14, 2005 1.959 1.959 1.933 1.933 4,064 -0.03(-1.55%)
Oct 13, 2005 1.853 1.963 1.791 1.963 47,938 +0.07(+3.91%)
Oct 12, 2005 1.891 1.919 1.890 1.890 7,112 -0.03(-1.54%)
Oct 11, 2005 1.891 1.924 1.891 1.919 60,598 -0.04(-1.96%)
Oct 10, 2005 1.885 1.958 1.885 1.958 33,276 +0.06(+3.16%)
Oct 07, 2005 1.870 1.897 1.870 1.897 46,912 -0.01(-0.36%)
Oct 06, 2005 1.874 1.924 1.846 1.904 53,709 -0.01(-0.67%)
Oct 05, 2005 1.849 1.917 1.840 1.917 9,144 +0.06(+3.07%)
Oct 04, 2005 1.850 1.882 1.848 1.860 26,621 -0.01(-0.53%)
Oct 03, 2005 1.801 1.966 1.778 1.870 109,675 +0.01(+0.80%)
Sep 30, 2005 1.866 1.866 1.819 1.855 11,695 +0.04(+1.95%)
Sep 29, 2005 1.651 1.869 1.651 1.820 35,979 +0.05(+2.78%)
Sep 28, 2005 1.796 1.796 1.676 1.771 251,845 -0.05(-2.70%)
Sep 27, 2005 1.820 1.840 1.797 1.820 36,121 +0.02(+1.04%)
Sep 26, 2005 1.822 1.823 1.801 1.801 11,176 -0.02(-1.13%)
Sep 23, 2005 1.822 1.832 1.800 1.822 73,665 -0.04(-2.32%)
Sep 22, 2005 1.819 1.865 1.819 1.865 22,546 +0.01(+0.48%)
Sep 21, 2005 1.854 1.870 1.854 1.856 35,156 +0.00(+0.25%)
Sep 20, 2005 1.832 1.875 1.832 1.851 58,790 -0.02(-1.22%)
Sep 19, 2005 1.898 1.898 1.829 1.874 38,356 -0.02(-1.28%)
Sep 16, 2005 1.772 1.898 1.772 1.898 86,630 +0.14(+7.70%)
Sep 15, 2005 1.722 1.763 1.722 1.763 17,273 -0.01(-0.50%)
Sep 14, 2005 1.771 1.776 1.771 1.772 11,176 +0.01(+0.39%)
Sep 13, 2005 1.772 1.772 1.728 1.765 48,781 +0.01(+0.79%)
Sep 12, 2005 1.752 1.752 1.732 1.751 77,222 -0.00(-0.06%)
Sep 09, 2005 1.752 1.752 1.752 1.752 15,241 -0.03(-1.93%)
Sep 08, 2005 1.817 1.817 1.772 1.786 83,481 +0.02(+1.23%)
Sep 07, 2005 1.686 1.787 1.686 1.765 120,720 +0.05(+2.69%)
Sep 06, 2005 1.683 1.757 1.648 1.718 96,527 +0.02(+1.22%)
Sep 02, 2005 1.673 1.698 1.673 1.698 4,064 +0.04(+2.19%)
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.