Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 2.350 2.490 2.340 2.440 7,055,067 +0.09(+3.83%)
Oct 28, 2005 2.350 2.410 2.340 2.350 7,600,247 +0.00(+0.00%)
Oct 27, 2005 2.410 2.460 2.270 2.350 15,060,976 -0.06(-2.49%)
Oct 26, 2005 2.310 2.490 2.300 2.410 16,910,262 +0.16(+7.11%)
Oct 25, 2005 2.250 2.270 2.180 2.250 6,925,175 -0.02(-0.88%)
Oct 24, 2005 2.240 2.280 2.230 2.270 4,742,629 +0.04(+1.79%)
Oct 21, 2005 2.240 2.280 2.210 2.230 5,555,159 -0.01(-0.45%)
Oct 20, 2005 2.240 2.270 2.190 2.240 6,503,556 -0.02(-0.88%)
Oct 19, 2005 2.210 2.260 2.170 2.260 7,264,906 +0.03(+1.35%)
Oct 18, 2005 2.270 2.300 2.220 2.230 3,781,091 -0.05(-2.19%)
Oct 17, 2005 2.280 2.290 2.210 2.280 3,849,587 +0.01(+0.44%)
Oct 14, 2005 2.250 2.280 2.180 2.270 12,535,487 +0.02(+0.89%)
Oct 13, 2005 2.150 2.250 2.150 2.250 10,326,871 +0.08(+3.69%)
Oct 12, 2005 2.140 2.250 1.990 2.170 6,821,894 +0.01(+0.46%)
Oct 11, 2005 2.180 2.220 2.150 2.160 9,350,552 +0.00(+0.00%)
Oct 10, 2005 2.250 2.270 2.160 2.160 5,055,522 -0.10(-4.42%)
Oct 07, 2005 2.260 2.280 2.210 2.260 5,840,759 +0.03(+1.35%)
Oct 06, 2005 2.240 2.320 2.190 2.230 10,378,413 +0.00(+0.00%)
Oct 05, 2005 2.220 2.360 2.210 2.230 11,455,608 +0.03(+1.36%)
Oct 04, 2005 2.200 2.280 2.180 2.200 11,038,997 +0.02(+0.92%)
Oct 03, 2005 2.060 2.190 2.060 2.180 14,216,776 +0.12(+5.83%)
Sep 30, 2005 2.030 2.070 2.020 2.060 4,879,588 +0.02(+0.98%)
Sep 29, 2005 2.010 2.050 1.990 2.040 5,599,693 +0.02(+0.99%)
Sep 28, 2005 2.020 2.040 1.970 2.020 5,577,760 +0.01(+0.50%)
Sep 27, 2005 2.040 2.040 1.970 2.010 4,903,244 -0.03(-1.47%)
Sep 26, 2005 2.050 2.070 2.019 2.040 4,211,599 +0.02(+0.99%)
Sep 23, 2005 2.020 2.060 1.970 2.020 5,343,525 +0.04(+2.02%)
Sep 22, 2005 1.980 2.040 1.970 1.980 8,264,504 -0.02(-1.00%)
Sep 21, 2005 2.060 2.070 1.999 2.000 6,700,977 -0.06(-2.91%)
Sep 20, 2005 2.130 2.160 2.040 2.060 7,090,912 -0.03(-1.44%)
Sep 19, 2005 2.180 2.180 2.050 2.090 5,883,249 -0.08(-3.69%)
Sep 16, 2005 2.060 2.170 2.030 2.170 13,233,251 +0.14(+6.90%)
Sep 15, 2005 2.070 2.090 2.000 2.030 5,753,905 -0.05(-2.40%)
Sep 14, 2005 2.160 2.160 2.060 2.080 4,549,500 -0.06(-2.80%)
Sep 13, 2005 2.150 2.160 2.130 2.140 3,487,739 -0.02(-0.93%)
Sep 12, 2005 2.160 2.190 2.130 2.160 3,500,825 +0.01(+0.47%)
Sep 09, 2005 2.170 2.190 2.120 2.150 7,112,221 +0.00(+0.00%)
Sep 08, 2005 2.080 2.170 2.070 2.150 7,798,155 +0.07(+3.37%)
Sep 07, 2005 2.050 2.090 2.030 2.080 4,636,193 +0.02(+0.97%)
Sep 06, 2005 2.020 2.060 2.010 2.060 5,548,262 +0.06(+3.00%)
Sep 02, 2005 2.050 2.050 1.990 2.000 3,204,435 -0.02(-0.99%)
Sep 01, 2005 2.040 2.070 2.000 2.020 5,365,256 -0.04(-1.94%)
Aug 31, 2005 2.020 2.060 1.990 2.060 6,427,778 +0.05(+2.49%)
Aug 30, 2005 2.050 2.080 2.000 2.010 5,322,641 -0.05(-2.43%)
Aug 29, 2005 2.030 2.060 2.010 2.060 6,453,132 +0.05(+2.49%)
Aug 26, 2005 2.060 2.070 1.990 2.010 7,080,699 -0.05(-2.43%)
Aug 25, 2005 2.030 2.100 2.030 2.060 5,588,732 +0.04(+1.98%)
Aug 24, 2005 2.030 2.060 2.010 2.020 5,998,495 -0.04(-1.94%)
Aug 23, 2005 2.040 2.080 2.000 2.060 4,530,512 +0.01(+0.49%)
Aug 22, 2005 2.070 2.110 2.020 2.050 5,036,104 -0.02(-0.97%)
Aug 19, 2005 2.060 2.110 2.050 2.070 3,512,939 +0.02(+0.98%)
Aug 18, 2005 2.100 2.120 2.050 2.050 4,032,883 -0.04(-1.91%)
Aug 17, 2005 2.080 2.140 2.060 2.090 7,310,408 +0.03(+1.46%)
Aug 16, 2005 2.080 2.110 2.040 2.060 7,027,083 -0.05(-2.37%)
Aug 15, 2005 2.150 2.170 2.080 2.110 9,821,838 -0.06(-2.76%)
Aug 12, 2005 2.190 2.209 2.140 2.170 4,520,862 -0.04(-1.81%)
Aug 11, 2005 2.220 2.240 2.180 2.210 5,065,385 -0.02(-0.90%)
Aug 10, 2005 2.250 2.250 2.190 2.230 6,025,656 +0.00(+0.00%)
Aug 09, 2005 2.220 2.250 2.210 2.230 4,094,390 +0.03(+1.36%)
Aug 08, 2005 2.230 2.300 2.190 2.200 6,114,281 -0.01(-0.45%)
Aug 05, 2005 2.240 2.260 2.200 2.210 6,297,096 -0.03(-1.34%)
Aug 04, 2005 2.270 2.290 2.240 2.240 8,580,198 -0.04(-1.75%)
Aug 03, 2005 2.350 2.360 2.270 2.280 8,582,233 -0.07(-2.98%)
Aug 02, 2005 2.370 2.380 2.330 2.350 4,678,689 -0.02(-0.84%)
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.