Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 2.300 2.360 2.250 2.340 7,443,671 +0.05(+2.18%)
Jul 28, 2005 2.390 2.430 2.250 2.290 11,928,356 -0.10(-4.18%)
Jul 27, 2005 2.580 2.600 2.380 2.390 25,061,526 -0.46(-16.14%)
Jul 26, 2005 2.720 2.850 2.720 2.850 6,574,027 +0.10(+3.64%)
Jul 25, 2005 2.760 2.791 2.730 2.750 3,469,345 -0.03(-1.08%)
Jul 22, 2005 2.770 2.820 2.750 2.780 4,217,005 +0.00(+0.00%)
Jul 21, 2005 2.770 2.790 2.720 2.780 5,081,212 +0.02(+0.72%)
Jul 20, 2005 2.610 2.770 2.600 2.760 6,422,224 +0.10(+3.76%)
Jul 19, 2005 2.660 2.670 2.590 2.660 4,795,710 +0.04(+1.53%)
Jul 18, 2005 2.670 2.670 2.560 2.620 3,822,944 -0.05(-1.87%)
Jul 15, 2005 2.630 2.720 2.630 2.670 4,410,385 +0.02(+0.75%)
Jul 14, 2005 2.720 2.750 2.580 2.650 7,248,658 +0.01(+0.38%)
Jul 13, 2005 2.710 2.720 2.620 2.640 3,987,635 -0.07(-2.58%)
Jul 12, 2005 2.690 2.750 2.660 2.710 4,655,167 +0.02(+0.74%)
Jul 11, 2005 2.570 2.700 2.570 2.690 7,424,635 +0.11(+4.26%)
Jul 08, 2005 2.500 2.590 2.430 2.580 7,815,541 +0.06(+2.38%)
Jul 07, 2005 2.570 2.570 2.470 2.520 5,075,785 -0.02(-0.71%)
Jul 06, 2005 2.500 2.600 2.470 2.538 10,015,871 +0.05(+1.92%)
Jul 05, 2005 2.380 2.490 2.370 2.490 6,825,600 +0.11(+4.62%)
Jul 01, 2005 2.360 2.420 2.320 2.380 5,837,500 +0.02(+0.85%)
Jun 30, 2005 2.470 2.470 2.350 2.360 5,592,013 -0.09(-3.67%)
Jun 29, 2005 2.480 2.500 2.410 2.450 4,388,761 -0.02(-0.81%)
Jun 28, 2005 2.520 2.570 2.400 2.470 8,109,081 -0.05(-1.98%)
Jun 27, 2005 2.600 2.620 2.500 2.520 5,602,274 -0.05(-1.95%)
Jun 24, 2005 2.690 2.760 2.569 2.570 32,565,407 -0.15(-5.51%)
Jun 23, 2005 2.660 2.800 2.660 2.720 7,335,953 +0.03(+1.12%)
Jun 22, 2005 2.710 2.740 2.650 2.690 5,082,831 -0.02(-0.74%)
Jun 21, 2005 2.750 2.780 2.690 2.710 3,513,376 -0.03(-1.09%)
Jun 20, 2005 2.800 2.800 2.700 2.740 3,086,379 -0.06(-2.14%)
Jun 17, 2005 2.820 2.860 2.750 2.800 4,735,633 -0.02(-0.71%)
Jun 16, 2005 2.770 2.860 2.770 2.820 6,111,410 +0.05(+1.81%)
Jun 15, 2005 2.840 2.870 2.700 2.770 6,209,057 -0.07(-2.46%)
Jun 14, 2005 2.850 2.920 2.810 2.840 3,715,324 -0.01(-0.35%)
Jun 13, 2005 2.890 2.890 2.780 2.850 3,304,471 +0.00(+0.00%)
Jun 10, 2005 2.860 2.960 2.790 2.850 4,294,527 +0.00(+0.00%)
Jun 09, 2005 2.750 2.860 2.700 2.850 4,274,978 +0.08(+2.89%)
Jun 08, 2005 2.810 2.840 2.740 2.770 3,489,803 -0.03(-1.07%)
Jun 07, 2005 2.820 2.920 2.780 2.800 5,259,313 -0.01(-0.36%)
Jun 06, 2005 2.870 2.871 2.700 2.810 7,962,497 -0.08(-2.77%)
Jun 03, 2005 3.000 3.000 2.890 2.890 3,977,327 -0.10(-3.34%)
Jun 02, 2005 2.950 2.990 2.890 2.990 4,227,317 +0.01(+0.34%)
Jun 01, 2005 3.000 3.070 2.900 2.980 5,904,818 -0.02(-0.67%)
May 31, 2005 3.010 3.070 2.900 3.000 6,538,396 -0.03(-0.99%)
May 27, 2005 2.980 3.090 2.880 3.030 12,755,995 +0.07(+2.36%)
May 26, 2005 2.860 3.030 2.860 2.960 12,199,382 +0.10(+3.50%)
May 25, 2005 2.700 2.900 2.670 2.860 8,428,877 +0.13(+4.76%)
May 24, 2005 2.730 2.750 2.660 2.730 4,446,300 +0.00(+0.00%)
May 23, 2005 2.750 2.770 2.700 2.730 3,745,400 -0.01(-0.36%)
May 20, 2005 2.670 2.740 2.610 2.740 4,557,488 +0.04(+1.48%)
May 19, 2005 2.640 2.701 2.630 2.700 5,462,732 +0.08(+3.05%)
May 18, 2005 2.620 2.670 2.570 2.620 5,402,700 +0.00(+0.00%)
May 17, 2005 2.700 2.710 2.530 2.620 4,191,639 -0.06(-2.24%)
May 16, 2005 2.660 2.690 2.610 2.680 5,873,236 +0.03(+1.13%)
May 13, 2005 2.520 2.660 2.500 2.650 6,947,255 +0.14(+5.58%)
May 12, 2005 2.460 2.610 2.450 2.510 8,017,352 +0.03(+1.21%)
May 11, 2005 2.330 2.480 2.320 2.480 6,133,719 +0.18(+7.83%)
May 10, 2005 2.320 2.390 2.299 2.300 3,182,669 -0.05(-2.13%)
May 09, 2005 2.260 2.390 2.250 2.350 5,237,894 +0.07(+3.07%)
May 06, 2005 2.270 2.310 2.220 2.280 2,947,359 +0.05(+2.24%)
May 05, 2005 2.310 2.330 2.220 2.230 6,046,716 -0.04(-1.76%)
May 04, 2005 2.300 2.350 2.260 2.270 9,801,713 -0.03(-1.30%)
May 03, 2005 2.280 2.400 2.250 2.300 5,261,262 +0.03(+1.32%)
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.