Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 1.807 1.808 1.773 1.787 149,581 +0.00(+0.00%)
Jul 28, 2005 1.773 1.796 1.773 1.787 25,685 +0.00(+0.06%)
Jul 27, 2005 1.782 1.786 1.767 1.786 4,029 -0.01(-0.55%)
Jul 26, 2005 1.802 1.802 1.796 1.796 2,518 +0.01(+0.72%)
Jul 25, 2005 1.773 1.802 1.773 1.783 24,174 -0.00(-0.28%)
Jul 22, 2005 1.769 1.797 1.762 1.788 26,189 +0.02(+1.07%)
Jul 21, 2005 1.762 1.785 1.762 1.769 19,138 +0.00(+0.11%)
Jul 20, 2005 1.806 1.806 1.767 1.767 27,700 -0.03(-1.87%)
Jul 19, 2005 1.802 1.832 1.795 1.801 33,743 +0.01(+0.50%)
Jul 18, 2005 1.772 1.798 1.757 1.792 36,262 +0.02(+1.21%)
Jul 15, 2005 1.762 1.772 1.757 1.771 9,065 +0.01(+0.47%)
Jul 14, 2005 1.757 1.762 1.752 1.762 34,751 -0.00(-0.28%)
Jul 13, 2005 1.759 1.767 1.747 1.767 17,627 +0.01(+0.85%)
Jul 12, 2005 1.772 1.772 1.738 1.752 15,612 -0.01(-0.51%)
Jul 11, 2005 1.771 1.772 1.742 1.761 18,634 -0.01(-0.56%)
Jul 08, 2005 1.761 1.771 1.761 1.771 27,196 +0.01(+0.73%)
Jul 07, 2005 1.732 1.758 1.722 1.758 11,583 +0.02(+1.14%)
Jul 06, 2005 1.738 1.744 1.728 1.738 31,225 +0.00(+0.00%)
Jul 05, 2005 1.741 1.741 1.734 1.738 5,540 +0.01(+0.40%)
Jul 01, 2005 1.718 1.737 1.709 1.731 19,641 +0.01(+0.81%)
Jun 30, 2005 1.704 1.732 1.698 1.718 72,020 +0.01(+0.82%)
Jun 29, 2005 1.746 1.746 1.688 1.704 68,998 -0.05(-3.00%)
Jun 28, 2005 1.772 1.777 1.737 1.756 125,406 -0.01(-0.45%)
Jun 27, 2005 1.775 1.777 1.623 1.764 375,715 +0.01(+0.40%)
Jun 24, 2005 1.737 1.812 1.737 1.757 698,044 +0.15(+9.26%)
Jun 23, 2005 1.588 1.608 1.588 1.608 56,407 +0.02(+1.25%)
Jun 22, 2005 1.588 1.588 1.588 1.588 5,540 +0.00(+0.06%)
Jun 21, 2005 1.583 1.587 1.579 1.587 13,094 +0.01(+0.88%)
Jun 20, 2005 1.574 1.574 1.574 1.574 5,036 +0.00(+0.00%)
Jun 17, 2005 1.574 1.574 1.574 1.574 3,021 -0.00(-0.06%)
Jun 16, 2005 1.580 1.580 1.575 1.575 2,518 +0.00(+0.25%)
Jun 15, 2005 1.571 1.571 1.571 1.571 0 +0.00(+0.00%)
Jun 14, 2005 1.571 1.571 1.571 1.571 0 +0.00(+0.00%)
Jun 13, 2005 1.570 1.571 1.569 1.571 8,058 +0.01(+0.44%)
Jun 10, 2005 1.579 1.579 1.564 1.564 7,554 -0.02(-1.01%)
Jun 09, 2005 1.579 1.579 1.579 1.579 0 +0.00(+0.00%)
Jun 08, 2005 1.579 1.579 1.579 1.579 45,327 -0.01(-0.50%)
Jun 07, 2005 1.580 1.587 1.580 1.587 8,058 +0.01(+0.44%)
Jun 06, 2005 1.583 1.583 1.579 1.580 53,889 -0.01(-0.81%)
Jun 03, 2005 1.593 1.593 1.593 1.593 0 +0.00(+0.00%)
Jun 02, 2005 1.593 1.593 1.593 1.593 1,007 -0.01(-0.68%)
Jun 01, 2005 1.600 1.605 1.590 1.604 10,072 +0.01(+0.94%)
May 31, 2005 1.588 1.590 1.588 1.589 8,561 -0.01(-0.56%)
May 27, 2005 1.598 1.598 1.598 1.598 2,014 -0.01(-0.62%)
May 26, 2005 1.608 1.608 1.608 1.608 2,014 +0.01(+0.62%)
May 25, 2005 1.588 1.598 1.588 1.598 6,043 +0.00(+0.31%)
May 24, 2005 1.579 1.633 1.579 1.593 28,707 +0.02(+1.01%)
May 23, 2005 1.559 1.578 1.559 1.578 4,029 +0.02(+1.47%)
May 20, 2005 1.538 1.555 1.538 1.555 5,540 +0.02(+1.10%)
May 19, 2005 1.534 1.538 1.529 1.538 12,087 -0.00(-0.06%)
May 18, 2005 1.529 1.539 1.529 1.539 2,518 +0.01(+0.52%)
May 17, 2005 1.514 1.531 1.514 1.531 27,700 +0.01(+0.46%)
May 16, 2005 1.501 1.524 1.501 1.524 27,196 +0.03(+2.27%)
May 13, 2005 1.494 1.494 1.489 1.490 18,131 +0.00(+0.07%)
May 12, 2005 1.489 1.499 1.489 1.489 51,874 -0.00(-0.07%)
May 11, 2005 1.499 1.499 1.484 1.490 53,385 +0.00(+0.07%)
May 10, 2005 1.494 1.497 1.489 1.489 20,145 -0.00(-0.33%)
May 09, 2005 1.493 1.494 1.492 1.494 8,058 +0.00(+0.07%)
May 06, 2005 1.500 1.500 1.493 1.493 8,561 -0.01(-0.86%)
May 05, 2005 1.523 1.524 1.506 1.506 38,276 -0.02(-1.49%)
May 04, 2005 1.534 1.534 1.529 1.529 2,014 -0.01(-0.52%)
May 03, 2005 1.529 1.539 1.529 1.537 39,283 +0.00(+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.