Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 2.922 2.940 2.875 2.905 412,476 -0.04(-1.27%)
Sep 29, 2005 2.877 2.942 2.875 2.942 44,060 +0.01(+0.26%)
Sep 28, 2005 3.018 3.025 2.875 2.935 197,524 -0.10(-3.29%)
Sep 27, 2005 3.125 3.125 3.035 3.035 59,876 -0.08(-2.57%)
Sep 26, 2005 3.062 3.167 3.040 3.115 58,760 +0.05(+1.47%)
Sep 23, 2005 3.070 3.143 3.062 3.070 315,392 +0.02(+0.74%)
Sep 22, 2005 3.060 3.060 3.002 3.047 44,472 -0.03(-0.97%)
Sep 21, 2005 3.027 3.125 2.970 3.078 97,020 +0.09(+2.93%)
Sep 20, 2005 3.013 3.035 2.958 2.990 78,216 -0.04(-1.40%)
Sep 19, 2005 3.103 3.105 3.015 3.033 35,576 -0.07(-2.41%)
Sep 16, 2005 3.100 3.107 3.075 3.107 373,632 +0.01(+0.24%)
Sep 15, 2005 3.112 3.112 3.075 3.100 139,824 -0.02(-0.64%)
Sep 14, 2005 3.115 3.152 3.087 3.120 763,200 +0.04(+1.38%)
Sep 13, 2005 3.103 3.138 3.040 3.078 811,012 +0.02(+0.49%)
Sep 12, 2005 3.087 3.175 3.062 3.062 209,184 -0.05(-1.61%)
Sep 09, 2005 3.095 3.135 3.095 3.112 30,168 +0.02(+0.81%)
Sep 08, 2005 3.172 3.197 3.050 3.087 27,128 -0.04(-1.20%)
Sep 07, 2005 3.130 3.155 3.060 3.125 141,040 -0.02(-0.64%)
Sep 06, 2005 3.070 3.145 3.070 3.145 71,528 +0.04(+1.29%)
Sep 02, 2005 3.013 3.123 3.013 3.105 94,236 +0.08(+2.64%)
Sep 01, 2005 3.118 3.125 3.015 3.025 32,604 -0.08(-2.73%)
Aug 31, 2005 3.085 3.110 3.035 3.110 135,108 +0.08(+2.81%)
Aug 30, 2005 3.000 3.050 2.987 3.025 201,444 +0.05(+1.68%)
Aug 29, 2005 2.945 3.038 2.938 2.975 102,664 +0.05(+1.80%)
Aug 26, 2005 2.922 3.067 2.915 2.922 197,876 -0.16(-5.27%)
Aug 25, 2005 3.080 3.135 3.025 3.085 346,096 +0.00(+0.16%)
Aug 24, 2005 3.188 3.230 3.050 3.080 395,888 -0.02(-0.48%)
Aug 23, 2005 3.072 3.350 3.000 3.095 138,332 +0.07(+2.40%)
Aug 22, 2005 2.973 3.027 2.945 3.022 100,188 +0.08(+2.89%)
Aug 19, 2005 2.935 3.055 2.935 2.938 278,200 +0.05(+1.73%)
Aug 18, 2005 2.527 2.925 2.527 2.888 280,604 +0.35(+13.91%)
Aug 17, 2005 2.538 2.587 2.462 2.535 207,232 -0.03(-1.07%)
Aug 16, 2005 2.562 2.625 2.522 2.562 561,404 +0.00(+0.00%)
Aug 15, 2005 2.562 2.563 2.500 2.562 202,724 +0.03(+1.29%)
Aug 12, 2005 2.525 2.562 2.485 2.530 172,408 +0.03(+1.20%)
Aug 11, 2005 2.587 2.587 2.475 2.500 107,484 -0.05(-1.96%)
Aug 10, 2005 2.565 2.612 2.487 2.550 102,916 -0.01(-0.49%)
Aug 09, 2005 2.725 2.725 2.560 2.562 115,220 -0.04(-1.35%)
Aug 08, 2005 2.711 2.711 2.500 2.598 157,344 -0.11(-4.24%)
Aug 05, 2005 2.862 2.862 2.705 2.712 70,880 -0.06(-2.08%)
Aug 04, 2005 2.900 2.917 2.752 2.770 50,868 -0.13(-4.48%)
Aug 03, 2005 2.933 2.938 2.865 2.900 192,880 -0.03(-1.11%)
Aug 02, 2005 2.900 2.938 2.857 2.933 46,960 +0.03(+1.12%)
Aug 01, 2005 2.797 2.978 2.790 2.900 128,780 +0.15(+5.26%)
Jul 29, 2005 2.750 2.755 2.683 2.755 247,832 +0.00(+0.18%)
Jul 28, 2005 2.750 2.750 2.708 2.750 156,108 +0.00(+0.00%)
Jul 27, 2005 2.797 2.797 2.690 2.750 83,424 +0.00(+0.00%)
Jul 26, 2005 2.625 2.900 2.625 2.750 329,284 +0.14(+5.47%)
Jul 25, 2005 2.902 2.902 2.598 2.607 187,304 -0.26(-9.15%)
Jul 22, 2005 2.857 2.897 2.805 2.870 94,400 +0.06(+2.04%)
Jul 21, 2005 2.785 2.942 2.775 2.812 69,764 +0.01(+0.45%)
Jul 20, 2005 2.910 2.938 2.763 2.800 190,884 -0.08(-2.78%)
Jul 19, 2005 2.913 2.942 2.875 2.880 82,116 -0.02(-0.86%)
Jul 18, 2005 2.935 2.935 2.885 2.905 370,400 +0.02(+0.69%)
Jul 15, 2005 2.933 2.938 2.830 2.885 150,372 -0.00(-0.09%)
Jul 14, 2005 2.938 2.940 2.850 2.888 88,960 -0.04(-1.45%)
Jul 13, 2005 3.040 3.040 2.900 2.930 62,568 -0.06(-2.17%)
Jul 12, 2005 3.050 3.075 2.938 2.995 55,572 -0.09(-3.00%)
Jul 11, 2005 3.000 3.125 2.938 3.087 168,556 +0.08(+2.57%)
Jul 08, 2005 2.935 3.010 2.888 3.010 103,048 +0.06(+2.12%)
Jul 07, 2005 3.013 3.013 2.947 2.947 44,680 -0.10(-3.20%)
Jul 06, 2005 3.138 3.138 2.978 3.045 340,848 -0.08(-2.72%)
Jul 05, 2005 3.125 3.132 3.075 3.130 42,400 +0.02(+0.64%)
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.