Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 2.576 2.576 2.563 2.576 15,951 +0.00(+0.00%)
Jul 28, 2005 2.563 2.580 2.563 2.576 62,154 +0.02(+0.64%)
Jul 27, 2005 2.533 2.574 2.533 2.560 58,854 -0.01(-0.35%)
Jul 26, 2005 2.556 2.569 2.547 2.569 52,253 -0.00(-0.07%)
Jul 25, 2005 2.574 2.576 2.545 2.571 52,253 -0.01(-0.21%)
Jul 22, 2005 2.573 2.576 2.563 2.576 8,800 +0.01(+0.50%)
Jul 21, 2005 2.591 2.607 2.527 2.563 243,116 -0.04(-1.40%)
Jul 20, 2005 2.598 2.600 2.583 2.600 45,653 +0.02(+0.59%)
Jul 19, 2005 2.594 2.594 2.582 2.585 62,154 -0.01(-0.24%)
Jul 18, 2005 2.593 2.607 2.576 2.591 55,553 +0.01(+0.56%)
Jul 15, 2005 2.598 2.618 2.576 2.576 63,254 -0.02(-0.77%)
Jul 14, 2005 2.573 2.605 2.565 2.596 173,811 +0.01(+0.35%)
Jul 13, 2005 2.571 2.587 2.556 2.587 74,805 +0.02(+0.71%)
Jul 12, 2005 2.578 2.580 2.553 2.569 29,702 -0.02(-0.77%)
Jul 11, 2005 2.573 2.605 2.573 2.589 57,753 +0.02(+0.71%)
Jul 08, 2005 2.531 2.571 2.527 2.571 78,655 +0.01(+0.28%)
Jul 07, 2005 2.531 2.563 2.527 2.563 29,702 +0.03(+1.37%)
Jul 06, 2005 2.511 2.556 2.511 2.529 36,302 +0.02(+0.72%)
Jul 05, 2005 2.545 2.562 2.509 2.511 94,606 -0.02(-0.93%)
Jul 01, 2005 2.543 2.558 2.531 2.534 73,705 -0.01(-0.43%)
Jun 30, 2005 2.545 2.582 2.545 2.545 96,806 -0.02(-0.78%)
Jun 29, 2005 2.574 2.578 2.549 2.565 71,504 -0.01(-0.28%)
Jun 28, 2005 2.563 2.573 2.557 2.573 37,402 -0.01(-0.35%)
Jun 27, 2005 2.589 2.600 2.582 2.582 22,551 -0.03(-0.98%)
Jun 24, 2005 2.560 2.618 2.560 2.607 44,553 +0.03(+1.13%)
Jun 23, 2005 2.560 2.580 2.560 2.578 52,253 +0.01(+0.42%)
Jun 22, 2005 2.574 2.587 2.567 2.567 88,006 -0.01(-0.56%)
Jun 21, 2005 2.589 2.616 2.573 2.582 52,803 -0.01(-0.21%)
Jun 20, 2005 2.609 2.609 2.573 2.587 72,604 +0.01(+0.35%)
Jun 17, 2005 2.545 2.578 2.536 2.578 70,954 +0.02(+0.64%)
Jun 16, 2005 2.556 2.563 2.551 2.562 37,952 +0.02(+0.71%)
Jun 15, 2005 2.540 2.556 2.540 2.543 26,401 -0.01(-0.57%)
Jun 14, 2005 2.558 2.565 2.554 2.558 47,303 -0.01(-0.42%)
Jun 13, 2005 2.598 2.598 2.569 2.569 41,802 -0.02(-0.63%)
Jun 10, 2005 2.589 2.589 2.563 2.585 40,702 +0.01(+0.28%)
Jun 09, 2005 2.558 2.578 2.547 2.578 81,955 +0.03(+1.14%)
Jun 08, 2005 2.553 2.591 2.531 2.549 235,966 -0.01(-0.21%)
Jun 07, 2005 2.527 2.571 2.525 2.554 95,706 +0.01(+0.36%)
Jun 06, 2005 2.536 2.549 2.536 2.545 44,553 +0.03(+1.08%)
Jun 03, 2005 2.523 2.538 2.502 2.518 86,905 -0.03(-1.00%)
Jun 02, 2005 2.511 2.562 2.509 2.543 51,153 +0.02(+0.79%)
Jun 01, 2005 2.563 2.569 2.523 2.523 40,152 -0.03(-1.07%)
May 31, 2005 2.563 2.563 2.551 2.551 33,002 -0.01(-0.43%)
May 27, 2005 2.547 2.562 2.547 2.562 24,751 +0.00(+0.14%)
May 26, 2005 2.527 2.558 2.521 2.558 31,902 -0.01(-0.21%)
May 25, 2005 2.549 2.563 2.533 2.563 77,005 +0.02(+0.71%)
May 24, 2005 2.509 2.545 2.509 2.545 110,007 +0.02(+0.72%)
May 23, 2005 2.536 2.536 2.527 2.527 56,103 -0.00(-0.07%)
May 20, 2005 2.536 2.543 2.529 2.529 66,554 -0.01(-0.57%)
May 19, 2005 2.520 2.543 2.520 2.543 22,551 +0.01(+0.29%)
May 18, 2005 2.534 2.543 2.534 2.536 28,051 +0.01(+0.43%)
May 17, 2005 2.540 2.543 2.525 2.525 85,805 -0.02(-0.64%)
May 16, 2005 2.518 2.542 2.518 2.542 39,052 +0.01(+0.29%)
May 13, 2005 2.543 2.545 2.513 2.534 58,854 -0.00(-0.07%)
May 12, 2005 2.538 2.538 2.527 2.536 36,852 +0.00(+0.00%)
May 11, 2005 2.542 2.543 2.523 2.536 99,006 +0.03(+1.25%)
May 10, 2005 2.507 2.543 2.493 2.505 62,154 +0.02(+0.72%)
May 09, 2005 2.507 2.509 2.476 2.487 144,109 -0.01(-0.36%)
May 06, 2005 2.491 2.498 2.478 2.496 64,354 -0.01(-0.51%)
May 05, 2005 2.485 2.509 2.485 2.509 61,054 +0.01(+0.44%)
May 04, 2005 2.494 2.513 2.483 2.498 57,203 +0.01(+0.44%)
May 03, 2005 2.489 2.491 2.474 2.487 32,452 -0.02(-0.80%)
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.