Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 2.350 2.400 2.330 2.370 6,018,659 +0.03(+1.28%)
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%)
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.