Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 1.858 1.859 1.823 1.837 145,480 +0.00(+0.00%)
Jul 28, 2005 1.823 1.847 1.823 1.837 24,981 +0.00(+0.06%)
Jul 27, 2005 1.832 1.836 1.817 1.836 3,918 -0.01(-0.55%)
Jul 26, 2005 1.853 1.853 1.847 1.847 2,449 +0.01(+0.72%)
Jul 25, 2005 1.823 1.853 1.823 1.833 23,512 -0.01(-0.28%)
Jul 22, 2005 1.819 1.848 1.812 1.838 25,471 +0.02(+1.07%)
Jul 21, 2005 1.812 1.835 1.812 1.819 18,613 +0.00(+0.11%)
Jul 20, 2005 1.857 1.857 1.817 1.817 26,940 -0.03(-1.87%)
Jul 19, 2005 1.853 1.883 1.845 1.852 32,818 +0.01(+0.50%)
Jul 18, 2005 1.822 1.849 1.807 1.842 35,268 +0.02(+1.21%)
Jul 15, 2005 1.812 1.822 1.807 1.820 8,817 +0.01(+0.47%)
Jul 14, 2005 1.807 1.812 1.802 1.812 33,798 -0.01(-0.28%)
Jul 13, 2005 1.809 1.817 1.797 1.817 17,144 +0.02(+0.85%)
Jul 12, 2005 1.822 1.822 1.787 1.802 15,184 -0.01(-0.51%)
Jul 11, 2005 1.821 1.822 1.791 1.811 18,123 -0.01(-0.56%)
Jul 08, 2005 1.811 1.821 1.811 1.821 26,451 +0.01(+0.73%)
Jul 07, 2005 1.781 1.808 1.771 1.808 11,266 +0.02(+1.14%)
Jul 06, 2005 1.787 1.793 1.777 1.787 30,369 +0.00(+0.00%)
Jul 05, 2005 1.790 1.790 1.783 1.787 5,388 +0.01(+0.40%)
Jul 01, 2005 1.766 1.786 1.757 1.780 19,103 +0.01(+0.81%)
Jun 30, 2005 1.752 1.781 1.745 1.766 70,046 +0.01(+0.82%)
Jun 29, 2005 1.796 1.796 1.735 1.752 67,107 -0.05(-3.00%)
Jun 28, 2005 1.822 1.827 1.786 1.806 121,968 -0.01(-0.45%)
Jun 27, 2005 1.825 1.827 1.669 1.814 365,416 +0.01(+0.40%)
Jun 24, 2005 1.786 1.863 1.786 1.807 678,910 +0.15(+9.26%)
Jun 23, 2005 1.633 1.654 1.633 1.654 54,861 +0.02(+1.25%)
Jun 22, 2005 1.633 1.633 1.633 1.633 5,388 +0.00(+0.06%)
Jun 21, 2005 1.628 1.632 1.623 1.632 12,735 +0.01(+0.88%)
Jun 20, 2005 1.618 1.618 1.618 1.618 4,898 +0.00(+0.00%)
Jun 17, 2005 1.618 1.618 1.618 1.618 2,939 -0.00(-0.06%)
Jun 16, 2005 1.625 1.625 1.619 1.619 2,449 +0.00(+0.25%)
Jun 15, 2005 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Jun 14, 2005 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Jun 13, 2005 1.614 1.615 1.613 1.615 7,837 +0.01(+0.44%)
Jun 10, 2005 1.623 1.623 1.608 1.608 7,347 -0.02(-1.01%)
Jun 09, 2005 1.624 1.624 1.624 1.624 0 +0.00(+0.00%)
Jun 08, 2005 1.624 1.624 1.624 1.624 44,085 -0.01(-0.50%)
Jun 07, 2005 1.625 1.632 1.625 1.632 7,837 +0.01(+0.44%)
Jun 06, 2005 1.628 1.628 1.624 1.625 52,412 -0.01(-0.81%)
Jun 03, 2005 1.638 1.638 1.638 1.638 0 +0.00(+0.00%)
Jun 02, 2005 1.638 1.638 1.638 1.638 979 -0.01(-0.68%)
Jun 01, 2005 1.645 1.651 1.635 1.650 9,796 +0.02(+0.94%)
May 31, 2005 1.633 1.635 1.633 1.634 8,327 -0.01(-0.56%)
May 27, 2005 1.643 1.643 1.643 1.643 1,959 -0.01(-0.62%)
May 26, 2005 1.654 1.654 1.654 1.654 1,959 +0.01(+0.62%)
May 25, 2005 1.633 1.643 1.633 1.643 5,878 +0.01(+0.31%)
May 24, 2005 1.624 1.679 1.624 1.638 27,920 +0.02(+1.01%)
May 23, 2005 1.603 1.622 1.603 1.622 3,918 +0.02(+1.47%)
May 20, 2005 1.581 1.599 1.581 1.599 5,388 +0.02(+1.10%)
May 19, 2005 1.577 1.581 1.572 1.581 11,756 -0.00(-0.06%)
May 18, 2005 1.572 1.582 1.572 1.582 2,449 +0.01(+0.52%)
May 17, 2005 1.557 1.574 1.557 1.574 26,940 +0.01(+0.46%)
May 16, 2005 1.543 1.567 1.543 1.567 26,451 +0.03(+2.27%)
May 13, 2005 1.536 1.536 1.531 1.532 17,634 +0.00(+0.07%)
May 12, 2005 1.531 1.541 1.531 1.531 50,452 -0.00(-0.07%)
May 11, 2005 1.541 1.541 1.526 1.532 51,922 +0.00(+0.07%)
May 10, 2005 1.536 1.539 1.531 1.531 19,593 -0.01(-0.33%)
May 09, 2005 1.535 1.536 1.534 1.536 7,837 +0.00(+0.07%)
May 06, 2005 1.542 1.542 1.535 1.535 8,327 -0.01(-0.86%)
May 05, 2005 1.566 1.567 1.548 1.548 37,227 -0.02(-1.49%)
May 04, 2005 1.577 1.577 1.572 1.572 1,959 -0.01(-0.52%)
May 03, 2005 1.572 1.582 1.572 1.580 38,207 +0.01(+0.32%)
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.