Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 1.491 1.517 1.488 1.507 86,130 +0.01(+0.49%)
Sep 29, 2005 1.443 1.500 1.443 1.500 79,122 +0.02(+1.16%)
Sep 28, 2005 1.490 1.496 1.449 1.483 95,633 -0.02(-1.26%)
Sep 27, 2005 1.478 1.515 1.466 1.502 305,475 +0.02(+1.67%)
Sep 26, 2005 1.478 1.478 1.460 1.477 27,818 +0.01(+0.67%)
Sep 23, 2005 1.467 1.474 1.408 1.467 233,238 +0.03(+1.88%)
Sep 22, 2005 1.440 1.461 1.429 1.440 180,503 -0.01(-0.79%)
Sep 21, 2005 1.456 1.464 1.452 1.452 104,006 -0.01(-0.73%)
Sep 20, 2005 1.485 1.485 1.450 1.462 89,154 -0.01(-0.56%)
Sep 19, 2005 1.479 1.479 1.460 1.470 146,384 -0.01(-0.89%)
Sep 16, 2005 1.479 1.484 1.463 1.484 598,432 +0.02(+1.12%)
Sep 15, 2005 1.456 1.467 1.456 1.467 59,864 +0.01(+0.51%)
Sep 14, 2005 1.476 1.476 1.459 1.460 160,147 -0.01(-0.89%)
Sep 13, 2005 1.471 1.492 1.469 1.473 214,394 +0.00(+0.11%)
Sep 12, 2005 1.476 1.476 1.462 1.471 46,824 -0.00(-0.33%)
Sep 09, 2005 1.465 1.476 1.462 1.476 91,251 +0.01(+0.95%)
Sep 08, 2005 1.450 1.474 1.446 1.462 88,398 -0.00(-0.34%)
Sep 07, 2005 1.461 1.476 1.452 1.467 78,269 -0.01(-0.61%)
Sep 06, 2005 1.464 1.486 1.460 1.476 192,974 +0.00(+0.22%)
Sep 02, 2005 1.464 1.497 1.456 1.473 178,585 -0.02(-1.43%)
Sep 01, 2005 1.471 1.538 1.471 1.494 193,787 +0.01(+0.55%)
Aug 31, 2005 1.457 1.486 1.457 1.486 148,970 +0.01(+0.95%)
Aug 30, 2005 1.486 1.486 1.456 1.472 83,683 -0.00(-0.28%)
Aug 29, 2005 1.473 1.486 1.470 1.476 90,967 -0.01(-0.66%)
Aug 26, 2005 1.520 1.521 1.474 1.486 201,493 -0.02(-1.58%)
Aug 25, 2005 1.460 1.528 1.460 1.510 298,874 +0.06(+4.31%)
Aug 24, 2005 1.443 1.457 1.435 1.447 379,566 +0.01(+0.92%)
Aug 23, 2005 1.425 1.452 1.417 1.434 216,833 +0.01(+0.86%)
Aug 22, 2005 1.435 1.435 1.411 1.422 165,334 -0.01(-0.63%)
Aug 19, 2005 1.402 1.456 1.402 1.431 114,704 +0.01(+0.93%)
Aug 18, 2005 1.402 1.425 1.394 1.418 259,805 +0.01(+0.58%)
Aug 17, 2005 1.378 1.435 1.378 1.410 99,291 +0.02(+1.48%)
Aug 16, 2005 1.402 1.411 1.384 1.389 101,876 -0.03(-2.02%)
Aug 15, 2005 1.342 1.419 1.330 1.418 182,812 +0.08(+6.20%)
Aug 12, 2005 1.368 1.368 1.335 1.335 67,505 -0.05(-3.27%)
Aug 11, 2005 1.354 1.388 1.333 1.380 294,135 +0.02(+1.69%)
Aug 10, 2005 1.372 1.394 1.333 1.357 475,118 +0.00(+0.30%)
Aug 09, 2005 1.345 1.362 1.324 1.353 188,250 +0.00(+0.30%)
Aug 08, 2005 1.409 1.409 1.348 1.349 89,316 -0.04(-2.66%)
Aug 05, 2005 1.432 1.432 1.324 1.386 388,703 -0.04(-2.98%)
Aug 04, 2005 1.419 1.443 1.404 1.429 603,749 +0.00(+0.35%)
Aug 03, 2005 1.419 1.426 1.378 1.424 1,194,605 +0.03(+2.12%)
Aug 02, 2005 1.392 1.424 1.279 1.394 2,860,102 -0.18(-11.37%)
Aug 01, 2005 1.577 1.596 1.561 1.573 67,953 -0.00(-0.10%)
Jul 29, 2005 1.575 1.588 1.575 1.575 192,575 +0.00(+0.00%)
Jul 28, 2005 1.558 1.575 1.525 1.575 71,131 +0.02(+1.27%)
Jul 27, 2005 1.585 1.587 1.544 1.555 63,717 -0.03(-1.91%)
Jul 26, 2005 1.538 1.590 1.535 1.585 46,629 +0.04(+2.87%)
Jul 25, 2005 1.579 1.579 1.523 1.541 147,214 -0.04(-2.39%)
Jul 22, 2005 1.523 1.579 1.521 1.579 183,088 +0.02(+1.32%)
Jul 21, 2005 1.526 1.575 1.526 1.558 46,345 +0.00(+0.00%)
Jul 20, 2005 1.555 1.561 1.544 1.558 177,601 +0.03(+1.77%)
Jul 19, 2005 1.465 1.554 1.465 1.531 194,356 +0.05(+3.15%)
Jul 18, 2005 1.475 1.498 1.474 1.484 42,841 -0.02(-1.31%)
Jul 15, 2005 1.460 1.508 1.460 1.504 54,068 +0.02(+1.05%)
Jul 14, 2005 1.530 1.534 1.460 1.488 142,954 -0.02(-1.41%)
Jul 13, 2005 1.563 1.586 1.508 1.510 100,307 -0.07(-4.61%)
Jul 12, 2005 1.570 1.583 1.556 1.583 85,357 +0.00(+0.10%)
Jul 11, 2005 1.558 1.581 1.540 1.581 144,954 +0.03(+1.85%)
Jul 08, 2005 1.517 1.555 1.509 1.552 304,345 +0.06(+3.73%)
Jul 07, 2005 1.491 1.503 1.465 1.497 41,199 -0.02(-1.51%)
Jul 06, 2005 1.538 1.552 1.495 1.520 97,560 -0.00(-0.16%)
Jul 05, 2005 1.477 1.536 1.477 1.522 211,362 +0.04(+2.49%)
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.