Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 3.100 3.125 3.100 3.110 290,000 +0.01(+0.32%)
Jun 30, 2005 3.083 3.125 3.060 3.100 100,068 +0.01(+0.24%)
Jun 29, 2005 3.163 3.163 3.062 3.092 234,648 -0.03(-1.04%)
Jun 28, 2005 3.062 3.130 2.987 3.125 69,532 +0.14(+4.60%)
Jun 27, 2005 3.040 3.050 2.877 2.987 145,272 -0.01(-0.42%)
Jun 24, 2005 3.120 3.245 2.999 3.000 1,315,136 -0.18(-5.73%)
Jun 23, 2005 3.320 3.362 3.125 3.183 88,480 -0.20(-5.91%)
Jun 22, 2005 3.562 3.565 3.307 3.382 173,932 -0.23(-6.30%)
Jun 21, 2005 3.737 3.750 3.502 3.610 189,956 -0.14(-3.80%)
Jun 20, 2005 3.825 3.825 3.725 3.752 131,656 -0.05(-1.25%)
Jun 17, 2005 3.875 3.875 3.750 3.800 153,704 -0.01(-0.33%)
Jun 16, 2005 3.849 3.875 3.768 3.812 129,156 -0.04(-0.91%)
Jun 15, 2005 3.730 3.875 3.730 3.848 126,680 +0.08(+2.06%)
Jun 14, 2005 3.975 3.975 3.737 3.770 215,688 -0.08(-2.08%)
Jun 13, 2005 3.897 3.998 3.800 3.850 198,300 +0.08(+2.12%)
Jun 10, 2005 3.740 3.895 3.663 3.770 125,720 +0.05(+1.28%)
Jun 09, 2005 3.725 3.822 3.615 3.723 407,604 -0.00(-0.07%)
Jun 08, 2005 3.645 3.770 3.645 3.725 303,852 +0.08(+2.12%)
Jun 07, 2005 3.513 3.647 3.505 3.647 173,892 +0.15(+4.21%)
Jun 06, 2005 3.460 3.500 3.438 3.500 157,924 +0.06(+1.89%)
Jun 03, 2005 3.385 3.453 3.375 3.435 103,736 +0.04(+1.33%)
Jun 02, 2005 3.460 3.460 3.375 3.390 205,424 -0.09(-2.52%)
Jun 01, 2005 3.562 3.565 3.395 3.478 88,416 -0.02(-0.64%)
May 31, 2005 3.580 3.580 3.422 3.500 3,311,856 -0.05(-1.41%)
May 27, 2005 3.555 3.562 3.500 3.550 70,832 +0.05(+1.36%)
May 26, 2005 3.487 3.650 3.487 3.502 227,948 -0.01(-0.28%)
May 25, 2005 3.462 3.538 3.375 3.513 225,728 +0.01(+0.36%)
May 24, 2005 3.507 3.550 3.475 3.500 340,000 +0.00(+0.00%)
May 23, 2005 3.500 3.505 3.342 3.500 396,776 +0.03(+0.86%)
May 20, 2005 3.500 3.510 3.447 3.470 164,840 -0.03(-0.79%)
May 19, 2005 3.500 3.507 3.482 3.498 125,504 +0.00(+0.00%)
May 18, 2005 3.558 3.575 3.413 3.498 942,800 +0.01(+0.29%)
May 17, 2005 3.185 3.685 3.107 3.487 790,948 +0.34(+10.98%)
May 16, 2005 2.900 3.225 2.877 3.143 1,212,572 +0.23(+8.08%)
May 13, 2005 2.897 2.916 2.840 2.908 116,240 +0.08(+2.83%)
May 12, 2005 2.875 2.925 2.737 2.828 225,424 -0.04(-1.39%)
May 11, 2005 2.853 2.938 2.825 2.868 258,612 +0.02(+0.70%)
May 10, 2005 2.618 2.938 2.525 2.848 517,200 +0.37(+15.05%)
May 09, 2005 2.522 2.525 2.475 2.475 172,344 -0.02(-1.00%)
May 06, 2005 2.475 2.500 2.475 2.500 72,512 +0.02(+1.01%)
May 05, 2005 2.502 2.522 2.475 2.475 60,700 -0.05(-1.98%)
May 04, 2005 2.500 2.525 2.475 2.525 63,368 +0.02(+1.00%)
May 03, 2005 2.495 2.525 2.475 2.500 85,444 +0.02(+0.91%)
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.