Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 2.720 2.747 2.649 2.651 6,929,481 -0.05(-1.85%)
Jul 28, 2005 2.800 2.803 2.677 2.701 11,234,684 -0.09(-3.12%)
Jul 27, 2005 2.709 2.797 2.674 2.789 13,599,291 +0.07(+2.68%)
Jul 26, 2005 2.860 2.971 2.714 2.716 82,775,560 +0.29(+12.09%)
Jul 25, 2005 2.343 2.511 2.343 2.423 37,989,152 +0.08(+3.41%)
Jul 22, 2005 2.393 2.421 2.321 2.343 4,404,218 -0.04(-1.50%)
Jul 21, 2005 2.413 2.430 2.364 2.379 3,917,192 -0.03(-1.42%)
Jul 20, 2005 2.316 2.427 2.314 2.413 4,429,866 +0.07(+3.05%)
Jul 19, 2005 2.334 2.356 2.310 2.341 3,907,287 +0.02(+0.68%)
Jul 18, 2005 2.296 2.356 2.294 2.326 4,628,092 -0.02(-0.73%)
Jul 15, 2005 2.347 2.369 2.286 2.343 4,952,472 -0.01(-0.61%)
Jul 14, 2005 2.370 2.386 2.320 2.357 5,566,799 -0.00(-0.18%)
Jul 13, 2005 2.421 2.421 2.339 2.361 3,331,481 -0.05(-1.90%)
Jul 12, 2005 2.457 2.457 2.390 2.407 3,981,662 -0.05(-2.09%)
Jul 11, 2005 2.401 2.500 2.401 2.459 7,825,964 +0.07(+2.99%)
Jul 08, 2005 2.429 2.431 2.379 2.387 4,732,938 -0.03(-1.30%)
Jul 07, 2005 2.344 2.466 2.320 2.419 6,306,474 +0.03(+1.20%)
Jul 06, 2005 2.340 2.434 2.321 2.390 5,492,935 +0.04(+1.76%)
Jul 05, 2005 2.337 2.363 2.296 2.349 3,784,199 -0.02(-0.66%)
Jul 01, 2005 2.343 2.383 2.336 2.364 2,043,299 +0.02(+0.85%)
Jun 30, 2005 2.330 2.383 2.324 2.344 4,680,606 +0.01(+0.43%)
Jun 29, 2005 2.300 2.369 2.289 2.334 4,043,591 +0.04(+1.62%)
Jun 28, 2005 2.330 2.370 2.279 2.297 6,198,898 +0.01(+0.56%)
Jun 27, 2005 2.264 2.351 2.236 2.284 14,097,663 +0.03(+1.40%)
Jun 24, 2005 2.286 2.297 2.107 2.253 21,798,756 -0.04(-1.74%)
Jun 23, 2005 2.353 2.384 2.284 2.293 4,981,095 -0.07(-2.84%)
Jun 22, 2005 2.327 2.414 2.311 2.360 6,849,842 -0.02(-0.84%)
Jun 21, 2005 2.440 2.476 2.357 2.380 3,711,119 -0.08(-3.08%)
Jun 20, 2005 2.429 2.460 2.400 2.456 4,256,056 -0.00(-0.17%)
Jun 17, 2005 2.521 2.541 2.443 2.460 7,091,993 -0.06(-2.33%)
Jun 16, 2005 2.457 2.549 2.443 2.519 15,251,214 +0.07(+2.80%)
Jun 15, 2005 2.426 2.453 2.389 2.450 5,143,698 +0.02(+0.88%)
Jun 14, 2005 2.359 2.437 2.343 2.429 4,903,871 +0.05(+2.04%)
Jun 13, 2005 2.386 2.479 2.314 2.380 13,429,401 -0.04(-1.48%)
Jun 10, 2005 2.236 2.441 2.214 2.416 19,669,888 +0.18(+8.05%)
Jun 09, 2005 2.150 2.239 2.093 2.236 8,042,439 +0.11(+5.32%)
Jun 08, 2005 2.151 2.164 2.107 2.123 3,701,606 -0.02(-0.93%)
Jun 07, 2005 2.186 2.240 2.129 2.143 7,657,110 -0.03(-1.45%)
Jun 06, 2005 2.079 2.186 2.057 2.174 6,531,139 +0.08(+3.75%)
Jun 03, 2005 2.150 2.163 2.079 2.096 6,985,243 -0.03(-1.41%)
Jun 02, 2005 2.061 2.150 2.054 2.126 8,680,532 +0.05(+2.62%)
Jun 01, 2005 2.029 2.104 2.029 2.071 4,252,619 +0.03(+1.47%)
May 31, 2005 2.077 2.091 1.996 2.041 5,401,830 -0.04(-1.79%)
May 27, 2005 2.101 2.127 2.070 2.079 5,077,534 -0.01(-0.61%)
May 26, 2005 2.093 2.093 2.037 2.091 6,185,185 +0.01(+0.69%)
May 25, 2005 2.050 2.119 2.021 2.077 12,053,411 +0.01(+0.69%)
May 24, 2005 2.201 2.213 2.050 2.063 21,286,300 -0.16(-7.14%)
May 23, 2005 2.256 2.290 2.196 2.221 13,321,097 -0.05(-2.39%)
May 20, 2005 2.294 2.321 2.207 2.276 21,417,430 -0.03(-1.24%)
May 19, 2005 2.704 2.753 2.261 2.304 149,879,984 +0.09(+4.06%)
May 18, 2005 2.066 2.237 2.044 2.214 16,353,399 +0.15(+7.04%)
May 17, 2005 2.099 2.100 1.950 2.069 16,392,809 -0.05(-2.49%)
May 16, 2005 2.069 2.146 2.044 2.121 21,014,300 +0.08(+3.99%)
May 13, 2005 1.956 2.086 1.944 2.040 22,966,530 +0.06(+3.25%)
May 12, 2005 1.857 2.056 1.783 1.976 44,887,120 +0.13(+6.80%)
May 11, 2005 1.650 1.859 1.649 1.850 26,452,004 +0.20(+11.83%)
May 10, 2005 1.646 1.670 1.646 1.654 4,236,169 -0.00(-0.26%)
May 09, 2005 1.643 1.679 1.636 1.659 2,261,623 +0.01(+0.35%)
May 06, 2005 1.636 1.657 1.629 1.653 2,888,416 +0.02(+1.14%)
May 05, 2005 1.649 1.714 1.619 1.634 6,707,287 -0.02(-1.38%)
May 04, 2005 1.660 1.699 1.629 1.657 5,705,286 +0.01(+0.52%)
May 03, 2005 1.636 1.670 1.636 1.649 3,228,511 -0.00(-0.26%)
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.