Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 1.571 1.589 1.569 1.588 94,569 +0.02(+1.38%)
Oct 28, 2005 1.573 1.573 1.564 1.567 55,629 +0.00(+0.06%)
Oct 27, 2005 1.564 1.588 1.564 1.566 318,198 +0.00(+0.00%)
Oct 26, 2005 1.564 1.577 1.560 1.566 175,788 +0.00(+0.06%)
Oct 25, 2005 1.561 1.570 1.561 1.565 89,006 +0.00(+0.23%)
Oct 24, 2005 1.550 1.565 1.550 1.561 78,993 +0.01(+0.64%)
Oct 21, 2005 1.541 1.560 1.541 1.551 146,860 +0.00(+0.17%)
Oct 20, 2005 1.564 1.564 1.549 1.549 93,456 -0.02(-1.26%)
Oct 19, 2005 1.577 1.582 1.564 1.568 265,907 -0.01(-0.51%)
Oct 18, 2005 1.575 1.589 1.575 1.577 91,231 -0.00(-0.11%)
Oct 17, 2005 1.575 1.579 1.574 1.578 42,278 +0.00(+0.06%)
Oct 14, 2005 1.585 1.585 1.575 1.577 85,668 +0.00(+0.06%)
Oct 13, 2005 1.573 1.585 1.572 1.577 485,086 +0.00(+0.17%)
Oct 12, 2005 1.570 1.574 1.559 1.574 369,377 +0.00(+0.06%)
Oct 11, 2005 1.571 1.577 1.571 1.573 58,966 -0.01(-0.34%)
Oct 10, 2005 1.578 1.580 1.573 1.578 54,516 +0.00(+0.06%)
Oct 07, 2005 1.583 1.583 1.573 1.577 113,483 +0.00(+0.00%)
Oct 06, 2005 1.577 1.596 1.569 1.577 646,410 +0.00(+0.00%)
Oct 05, 2005 1.601 1.603 1.573 1.577 251,443 -0.02(-1.46%)
Oct 04, 2005 1.631 1.631 1.601 1.601 110,145 -0.04(-2.62%)
Oct 03, 2005 1.622 1.644 1.622 1.644 258,119 +0.03(+1.72%)
Sep 30, 2005 1.599 1.616 1.599 1.616 71,205 +0.01(+0.45%)
Sep 29, 2005 1.625 1.625 1.594 1.609 171,337 -0.01(-0.61%)
Sep 28, 2005 1.593 1.624 1.582 1.619 697,589 +0.01(+0.33%)
Sep 27, 2005 1.600 1.622 1.600 1.613 341,563 +0.03(+1.81%)
Sep 26, 2005 1.573 1.626 1.573 1.585 901,192 +0.02(+1.09%)
Sep 23, 2005 1.568 1.582 1.546 1.568 216,953 +0.02(+1.10%)
Sep 22, 2005 1.546 1.559 1.546 1.550 151,311 -0.00(-0.17%)
Sep 21, 2005 1.573 1.577 1.551 1.553 160,211 -0.02(-1.54%)
Sep 20, 2005 1.577 1.581 1.570 1.577 429,457 +0.00(+0.17%)
Sep 19, 2005 1.555 1.576 1.555 1.575 442,808 +0.00(+0.06%)
Sep 16, 2005 1.570 1.579 1.570 1.574 243,655 +0.00(+0.00%)
Sep 15, 2005 1.572 1.577 1.572 1.574 298,172 +0.00(+0.06%)
Sep 14, 2005 1.565 1.580 1.548 1.573 239,205 -0.00(-0.23%)
Sep 13, 2005 1.573 1.584 1.573 1.577 168,000 +0.00(+0.17%)
Sep 12, 2005 1.568 1.578 1.568 1.574 480,635 -0.00(-0.29%)
Sep 09, 2005 1.577 1.595 1.572 1.578 418,331 +0.00(+0.11%)
Sep 08, 2005 1.603 1.618 1.575 1.577 259,231 -0.01(-0.57%)
Sep 07, 2005 1.573 1.591 1.572 1.585 176,900 +0.01(+0.80%)
Sep 06, 2005 1.576 1.581 1.573 1.573 455,046 -0.01(-0.34%)
Sep 02, 2005 1.568 1.592 1.568 1.578 224,741 +0.00(+0.29%)
Sep 01, 2005 1.552 1.585 1.552 1.574 623,046 -0.00(-0.17%)
Aug 31, 2005 1.582 1.582 1.573 1.577 445,033 +0.00(+0.23%)
Aug 30, 2005 1.594 1.601 1.573 1.573 827,761 -0.03(-1.57%)
Aug 29, 2005 1.605 1.605 1.594 1.598 361,589 -0.02(-1.00%)
Aug 26, 2005 1.591 1.618 1.591 1.614 1,164,874 +0.02(+1.18%)
Aug 25, 2005 1.571 1.612 1.571 1.595 707,602 +0.03(+1.66%)
Aug 24, 2005 1.576 1.600 1.564 1.569 300,397 -0.00(-0.11%)
Aug 23, 2005 1.556 1.573 1.556 1.571 102,357 +0.02(+0.98%)
Aug 22, 2005 1.568 1.569 1.556 1.556 233,642 -0.01(-0.86%)
Aug 19, 2005 1.564 1.577 1.563 1.569 1,282,808 +0.01(+0.46%)
Aug 18, 2005 1.548 1.573 1.548 1.562 1,015,788 +0.01(+0.87%)
Aug 17, 2005 1.555 1.571 1.546 1.549 678,675 +0.02(+1.35%)
Aug 16, 2005 1.508 1.541 1.508 1.528 1,163,762 +0.01(+0.35%)
Aug 15, 2005 1.533 1.564 1.514 1.523 627,496 -0.01(-0.94%)
Aug 12, 2005 1.559 1.585 1.532 1.537 841,112 -0.02(-1.55%)
Aug 11, 2005 1.542 1.577 1.542 1.561 447,258 +0.02(+0.99%)
Aug 10, 2005 1.570 1.577 1.541 1.546 515,126 -0.02(-1.21%)
Aug 09, 2005 1.573 1.595 1.556 1.565 471,735 -0.01(-0.51%)
Aug 08, 2005 1.566 1.576 1.541 1.573 997,987 +0.00(+0.00%)
Aug 05, 2005 1.607 1.607 1.573 1.573 319,311 -0.04(-2.51%)
Aug 04, 2005 1.612 1.625 1.599 1.613 291,496 -0.00(-0.17%)
Aug 03, 2005 1.620 1.626 1.603 1.616 518,463 -0.00(-0.22%)
Aug 02, 2005 1.582 1.622 1.581 1.620 363,814 +0.04(+2.39%)
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.