Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 2.473 2.473 2.406 2.406 1,558 -0.10(-3.85%)
Sep 29, 2005 2.492 2.502 2.492 2.502 4,884 +0.13(+5.26%)
Sep 28, 2005 2.406 2.406 2.377 2.377 623 -0.08(-3.08%)
Sep 27, 2005 2.454 2.502 2.452 2.452 7,586 -0.00(-0.06%)
Sep 26, 2005 2.406 2.454 2.406 2.454 8,105 +0.00(+0.00%)
Sep 23, 2005 2.454 2.502 2.358 2.454 1,558 -0.05(-1.92%)
Sep 22, 2005 2.502 2.502 2.502 2.502 519 -0.01(-0.38%)
Sep 21, 2005 2.512 2.512 2.512 2.512 0 +0.00(+0.00%)
Sep 20, 2005 2.512 2.550 2.512 2.512 13,093 +0.00(+0.00%)
Sep 19, 2005 2.512 2.512 2.512 2.512 2,182 -0.04(-1.51%)
Sep 16, 2005 2.521 2.550 2.454 2.550 10,599 +0.00(+0.00%)
Sep 15, 2005 2.694 2.694 2.540 2.550 11,119 +0.00(+0.00%)
Sep 14, 2005 2.550 2.550 2.550 2.550 207 +0.10(+3.92%)
Sep 13, 2005 2.454 2.598 2.454 2.454 8,625 -0.05(-1.92%)
Sep 12, 2005 2.502 2.502 2.502 2.502 16,211 +0.00(+0.00%)
Sep 09, 2005 2.502 2.502 2.492 2.502 13,405 +0.00(+0.00%)
Sep 08, 2005 2.502 2.550 2.502 2.502 14,444 +0.05(+1.96%)
Sep 07, 2005 2.454 2.454 2.454 2.454 519 +0.00(+0.00%)
Sep 06, 2005 2.454 2.502 2.454 2.454 1,974 +0.00(+0.00%)
Sep 02, 2005 2.637 2.637 2.454 2.454 6,546 -0.18(-6.93%)
Sep 01, 2005 2.646 2.685 2.637 2.637 519 -0.01(-0.36%)
Aug 31, 2005 2.627 2.656 2.617 2.646 5,611 +0.03(+1.10%)
Aug 30, 2005 2.656 2.666 2.550 2.617 15,587 -0.06(-2.16%)
Aug 29, 2005 2.560 2.694 2.560 2.675 10,495 +0.14(+5.70%)
Aug 26, 2005 2.589 2.791 2.521 2.531 32,214 +0.02(+0.77%)
Aug 25, 2005 2.358 2.598 2.319 2.512 13,613 +0.20(+8.75%)
Aug 24, 2005 2.242 2.309 2.213 2.309 7,897 +0.10(+4.35%)
Aug 23, 2005 2.204 2.261 2.165 2.213 13,821 +0.01(+0.44%)
Aug 22, 2005 2.309 2.358 2.117 2.204 22,758 -0.01(-0.43%)
Aug 19, 2005 2.021 2.309 2.021 2.213 33,981 +0.18(+9.00%)
Aug 18, 2005 2.030 2.030 2.030 2.030 0 +0.00(+0.00%)
Aug 17, 2005 1.973 2.050 1.953 2.030 5,299 +0.11(+5.50%)
Aug 16, 2005 2.117 2.117 1.925 1.925 23,381 -0.19(-9.09%)
Aug 15, 2005 2.261 2.261 1.973 2.117 15,483 -0.19(-8.33%)
Aug 12, 2005 2.213 2.309 2.213 2.309 7,378 +0.00(+0.00%)
Aug 11, 2005 2.261 2.309 2.261 2.309 2,701 +0.00(+0.00%)
Aug 10, 2005 2.309 2.309 2.309 2.309 1,039 +0.04(+1.69%)
Aug 09, 2005 2.271 2.271 2.271 2.271 0 +0.00(+0.00%)
Aug 08, 2005 2.213 2.281 2.213 2.271 8,313 -0.03(-1.26%)
Aug 05, 2005 2.261 2.300 2.261 2.300 22,134 +0.05(+2.14%)
Aug 04, 2005 2.213 2.261 2.213 2.252 11,742 +0.06(+2.63%)
Aug 03, 2005 2.165 2.213 2.165 2.194 1,143 +0.03(+1.33%)
Aug 02, 2005 2.165 2.213 2.165 2.165 1,039 +0.01(+0.45%)
Aug 01, 2005 2.156 2.156 2.156 2.156 0 +0.00(+0.00%)
Jul 29, 2005 2.117 2.156 2.117 2.156 519 -0.02(-0.88%)
Jul 28, 2005 2.117 2.175 2.117 2.175 519 +0.06(+2.73%)
Jul 27, 2005 2.079 2.165 2.079 2.117 6,235 +0.10(+4.76%)
Jul 26, 2005 2.021 2.021 2.002 2.021 3,429 +0.05(+2.44%)
Jul 25, 2005 2.598 2.598 1.973 1.973 76,380 -0.19(-8.89%)
Jul 22, 2005 2.136 2.175 2.136 2.165 10,911 +0.05(+2.27%)
Jul 21, 2005 2.069 2.165 2.069 2.117 4,572 +0.05(+2.33%)
Jul 20, 2005 2.069 2.117 2.069 2.069 1,454 +0.00(+0.00%)
Jul 19, 2005 2.069 2.309 1.992 2.069 48,737 +0.02(+0.94%)
Jul 18, 2005 1.973 2.069 1.973 2.050 9,560 +0.13(+6.50%)
Jul 15, 2005 1.925 1.925 1.925 1.925 0 +0.00(+0.00%)
Jul 14, 2005 1.734 1.973 1.732 1.925 20,160 +0.20(+11.73%)
Jul 13, 2005 1.732 1.732 1.722 1.722 1,143 -0.01(-0.56%)
Jul 12, 2005 1.732 1.732 1.732 1.732 0 +0.00(+0.00%)
Jul 11, 2005 1.636 1.732 1.617 1.732 24,628 +0.05(+2.86%)
Jul 08, 2005 1.684 1.684 1.684 1.684 311 -0.05(-2.78%)
Jul 07, 2005 1.790 1.790 1.732 1.732 4,780 -0.01(-0.55%)
Jul 06, 2005 1.636 1.780 1.636 1.742 9,664 +0.11(+6.47%)
Jul 05, 2005 1.636 1.665 1.636 1.636 4,884 -0.02(-1.16%)
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.