Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 2.840 2.930 2.800 2.830 176,700 -0.03(-1.05%)
Sep 29, 2005 2.850 2.910 2.840 2.860 113,400 -0.01(-0.35%)
Sep 28, 2005 2.750 2.920 2.650 2.870 360,100 +0.06(+2.14%)
Sep 27, 2005 2.940 3.000 2.700 2.810 153,500 -0.15(-5.07%)
Sep 26, 2005 2.930 3.050 2.890 2.960 78,200 +0.01(+0.34%)
Sep 23, 2005 2.950 2.970 2.870 2.950 67,700 -0.02(-0.67%)
Sep 22, 2005 3.100 3.100 2.860 2.970 188,500 -0.07(-2.30%)
Sep 21, 2005 3.040 3.070 3.010 3.040 79,900 +0.02(+0.66%)
Sep 20, 2005 3.050 3.090 2.990 3.020 84,200 -0.06(-1.95%)
Sep 19, 2005 3.000 3.150 2.850 3.080 742,700 +0.19(+6.57%)
Sep 16, 2005 2.620 2.890 2.540 2.890 369,400 +0.32(+12.45%)
Sep 15, 2005 2.540 2.620 2.510 2.570 188,900 +0.03(+1.18%)
Sep 14, 2005 2.510 2.590 2.510 2.540 78,100 +0.01(+0.40%)
Sep 13, 2005 2.550 2.590 2.510 2.530 54,400 -0.04(-1.56%)
Sep 12, 2005 2.620 2.620 2.530 2.570 63,900 -0.03(-1.15%)
Sep 09, 2005 2.570 2.610 2.550 2.600 110,700 +0.03(+1.17%)
Sep 08, 2005 2.610 2.620 2.570 2.570 73,800 -0.05(-1.91%)
Sep 07, 2005 2.650 2.700 2.600 2.620 39,300 -0.02(-0.76%)
Sep 06, 2005 2.630 2.660 2.610 2.640 60,000 +0.01(+0.38%)
Sep 02, 2005 2.650 2.660 2.620 2.630 73,900 -0.02(-0.75%)
Sep 01, 2005 2.750 2.770 2.630 2.650 122,500 -0.07(-2.57%)
Aug 31, 2005 2.740 2.740 2.680 2.720 77,500 +0.02(+0.74%)
Aug 30, 2005 2.600 2.710 2.600 2.700 51,500 +0.02(+0.75%)
Aug 29, 2005 2.700 2.700 2.400 2.680 125,800 +0.02(+0.75%)
Aug 26, 2005 2.750 2.750 2.620 2.660 119,800 -0.09(-3.27%)
Aug 25, 2005 2.750 2.760 2.710 2.750 232,800 +0.00(+0.00%)
Aug 24, 2005 2.730 2.750 2.690 2.750 125,600 +0.03(+1.10%)
Aug 23, 2005 2.850 2.850 2.720 2.720 75,700 -0.07(-2.51%)
Aug 22, 2005 2.690 2.790 2.690 2.790 118,700 +0.11(+4.10%)
Aug 19, 2005 2.500 2.680 2.500 2.680 132,000 +0.16(+6.35%)
Aug 18, 2005 2.650 2.650 2.420 2.520 101,900 -0.03(-1.18%)
Aug 17, 2005 2.600 2.610 2.530 2.550 85,300 +0.00(+0.00%)
Aug 16, 2005 2.750 2.760 2.550 2.550 108,400 -0.19(-6.93%)
Aug 15, 2005 2.950 2.950 2.690 2.740 238,800 -0.08(-2.84%)
Aug 12, 2005 2.700 3.000 2.690 2.820 364,100 +0.21(+8.05%)
Aug 11, 2005 2.610 2.710 2.550 2.610 249,800 +0.09(+3.57%)
Aug 10, 2005 2.470 2.540 2.430 2.520 147,100 +0.09(+3.70%)
Aug 09, 2005 2.450 2.470 2.390 2.430 101,500 +0.00(+0.00%)
Aug 08, 2005 2.300 2.450 2.280 2.430 128,800 +0.16(+7.05%)
Aug 05, 2005 2.250 2.280 2.210 2.270 62,800 +0.02(+0.89%)
Aug 04, 2005 2.360 2.370 2.250 2.250 111,500 -0.14(-5.86%)
Aug 03, 2005 2.470 2.480 2.360 2.390 114,500 -0.06(-2.45%)
Aug 02, 2005 2.510 2.510 2.420 2.450 93,400 -0.09(-3.54%)
Aug 01, 2005 2.400 2.540 2.400 2.540 110,700 +0.12(+4.96%)
Jul 29, 2005 2.500 2.500 2.330 2.420 162,500 -0.10(-3.97%)
Jul 28, 2005 2.540 2.550 2.490 2.520 67,600 -0.02(-0.79%)
Jul 27, 2005 2.510 2.600 2.510 2.540 173,500 +0.04(+1.60%)
Jul 26, 2005 2.480 2.500 2.430 2.500 132,100 +0.04(+1.63%)
Jul 25, 2005 2.440 2.470 2.390 2.460 139,300 +0.08(+3.36%)
Jul 22, 2005 2.450 2.450 2.360 2.380 78,500 -0.04(-1.65%)
Jul 21, 2005 2.350 2.450 2.300 2.420 137,300 +0.12(+5.22%)
Jul 20, 2005 2.370 2.380 2.280 2.300 139,100 -0.06(-2.54%)
Jul 19, 2005 2.340 2.380 2.270 2.360 253,600 +0.02(+0.85%)
Jul 18, 2005 2.300 2.350 2.130 2.340 348,500 +0.22(+10.38%)
Jul 15, 2005 1.990 2.150 1.980 2.120 216,200 +0.21(+10.99%)
Jul 14, 2005 1.880 1.940 1.880 1.910 61,900 +0.04(+2.14%)
Jul 13, 2005 1.910 1.910 1.850 1.870 55,400 -0.04(-2.09%)
Jul 12, 2005 1.900 1.920 1.880 1.910 25,500 +0.03(+1.60%)
Jul 11, 2005 1.900 1.900 1.880 1.880 17,800 -0.01(-0.53%)
Jul 08, 2005 1.910 1.910 1.890 1.890 30,600 -0.02(-1.05%)
Jul 07, 2005 1.940 1.940 1.900 1.910 32,700 -0.04(-2.05%)
Jul 06, 2005 1.960 1.960 1.930 1.950 27,600 -0.02(-1.02%)
Jul 05, 2005 1.950 1.980 1.940 1.970 30,900 +0.00(+0.00%)
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.