Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 1.673 1.673 1.632 1.661 62,844 -0.01(-0.71%)
Aug 31, 2005 1.677 1.677 1.663 1.673 89,923 +0.01(+0.89%)
Aug 30, 2005 1.673 1.676 1.658 1.658 291,614 -0.01(-0.88%)
Aug 29, 2005 1.626 1.673 1.626 1.673 186,877 +0.03(+2.10%)
Aug 26, 2005 1.672 1.672 1.634 1.639 40,907 -0.02(-1.30%)
Aug 25, 2005 1.650 1.673 1.650 1.660 65,709 +0.05(+2.87%)
Aug 24, 2005 1.673 1.673 1.614 1.614 245,281 -0.06(-3.53%)
Aug 23, 2005 1.693 1.710 1.673 1.673 72,172 -0.02(-1.05%)
Aug 22, 2005 1.686 1.761 1.673 1.691 199,253 +0.03(+1.66%)
Aug 19, 2005 1.639 1.674 1.639 1.663 52,002 +0.03(+1.81%)
Aug 18, 2005 1.630 1.653 1.629 1.634 41,090 -0.04(-2.35%)
Aug 17, 2005 1.682 1.682 1.663 1.673 97,035 -0.00(-0.29%)
Aug 16, 2005 1.682 1.682 1.648 1.678 97,320 +0.00(+0.29%)
Aug 15, 2005 1.672 1.691 1.629 1.673 154,545 +0.00(+0.00%)
Aug 12, 2005 1.657 1.673 1.625 1.673 58,434 +0.01(+0.89%)
Aug 11, 2005 1.670 1.691 1.656 1.658 99,179 -0.01(-0.66%)
Aug 10, 2005 1.699 1.714 1.658 1.669 81,012 -0.05(-2.63%)
Aug 09, 2005 1.827 1.827 1.693 1.714 147,951 -0.10(-5.68%)
Aug 08, 2005 1.883 1.918 1.772 1.818 190,779 -0.06(-3.30%)
Aug 05, 2005 1.790 1.900 1.781 1.880 209,413 +0.11(+6.35%)
Aug 04, 2005 1.811 1.811 1.699 1.768 380,714 -0.06(-3.44%)
Aug 03, 2005 1.890 1.890 1.774 1.831 184,540 -0.05(-2.67%)
Aug 02, 2005 2.003 2.003 1.823 1.881 1,093,748 -0.09(-4.55%)
Aug 01, 2005 1.491 2.214 1.491 1.970 3,364,086 +0.55(+39.03%)
Jul 29, 2005 1.398 1.417 1.398 1.417 30,096 +0.02(+1.41%)
Jul 28, 2005 1.398 1.398 1.398 1.398 14,225 +0.00(+0.14%)
Jul 27, 2005 1.337 1.396 1.337 1.396 4,399 -0.02(-1.53%)
Jul 26, 2005 1.402 1.417 1.358 1.417 23,369 +0.04(+2.86%)
Jul 25, 2005 1.368 1.378 1.329 1.378 34,546 -0.02(-1.75%)
Jul 22, 2005 1.360 1.402 1.360 1.402 3,048 +0.02(+1.79%)
Jul 21, 2005 1.378 1.378 1.378 1.378 1,066 -0.01(-0.50%)
Jul 20, 2005 1.402 1.403 1.385 1.385 55,762 -0.02(-1.12%)
Jul 19, 2005 1.398 1.400 1.357 1.400 43,437 -0.03(-2.12%)
Jul 18, 2005 1.427 1.431 1.427 1.431 10,160 +0.00(+0.26%)
Jul 15, 2005 1.427 1.427 1.369 1.427 21,337 +0.00(+0.00%)
Jul 14, 2005 1.427 1.427 1.361 1.427 5,334 +0.00(+0.14%)
Jul 13, 2005 1.425 1.425 1.425 1.425 0 +0.00(+0.00%)
Jul 12, 2005 1.427 1.427 1.425 1.425 2,032 +0.06(+4.02%)
Jul 11, 2005 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Jul 08, 2005 1.329 1.370 1.329 1.370 8,636 -0.05(-3.33%)
Jul 07, 2005 1.417 1.417 1.417 1.417 0 +0.00(+0.00%)
Jul 06, 2005 1.378 1.426 1.378 1.417 11,430 +0.01(+0.77%)
Jul 05, 2005 1.406 1.406 1.406 1.406 0 +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.