Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 1.572 1.590 1.570 1.589 94,499 +0.02(+1.38%)
Oct 28, 2005 1.574 1.574 1.565 1.568 55,587 +0.00(+0.06%)
Oct 27, 2005 1.565 1.589 1.565 1.567 317,961 +0.00(+0.00%)
Oct 26, 2005 1.565 1.579 1.562 1.567 175,656 +0.00(+0.06%)
Oct 25, 2005 1.562 1.571 1.562 1.566 88,940 +0.00(+0.23%)
Oct 24, 2005 1.551 1.566 1.551 1.562 78,934 +0.01(+0.64%)
Oct 21, 2005 1.543 1.562 1.543 1.552 146,751 +0.00(+0.17%)
Oct 20, 2005 1.565 1.565 1.550 1.550 93,387 -0.02(-1.26%)
Oct 19, 2005 1.578 1.583 1.565 1.570 265,709 -0.01(-0.51%)
Oct 18, 2005 1.576 1.590 1.576 1.578 91,163 -0.00(-0.11%)
Oct 17, 2005 1.576 1.581 1.575 1.579 42,246 +0.00(+0.06%)
Oct 14, 2005 1.587 1.587 1.576 1.579 85,604 +0.00(+0.06%)
Oct 13, 2005 1.574 1.587 1.573 1.578 484,724 +0.00(+0.17%)
Oct 12, 2005 1.571 1.575 1.561 1.575 369,102 +0.00(+0.06%)
Oct 11, 2005 1.572 1.579 1.572 1.574 58,922 -0.01(-0.34%)
Oct 10, 2005 1.579 1.581 1.574 1.579 54,475 +0.00(+0.06%)
Oct 07, 2005 1.584 1.584 1.574 1.579 113,398 +0.00(+0.00%)
Oct 06, 2005 1.579 1.597 1.570 1.579 645,928 +0.00(+0.00%)
Oct 05, 2005 1.602 1.604 1.574 1.579 251,256 -0.02(-1.46%)
Oct 04, 2005 1.633 1.633 1.602 1.602 110,063 -0.04(-2.62%)
Oct 03, 2005 1.624 1.645 1.623 1.645 257,926 +0.03(+1.72%)
Sep 30, 2005 1.600 1.617 1.600 1.617 71,152 +0.01(+0.45%)
Sep 29, 2005 1.626 1.626 1.595 1.610 171,209 -0.01(-0.61%)
Sep 28, 2005 1.594 1.625 1.583 1.620 697,069 +0.01(+0.33%)
Sep 27, 2005 1.601 1.624 1.601 1.615 341,308 +0.03(+1.82%)
Sep 26, 2005 1.574 1.627 1.574 1.586 900,520 +0.02(+1.09%)
Sep 23, 2005 1.569 1.583 1.547 1.569 216,791 +0.02(+1.10%)
Sep 22, 2005 1.547 1.561 1.547 1.552 151,198 -0.00(-0.17%)
Sep 21, 2005 1.574 1.578 1.552 1.554 160,092 -0.02(-1.54%)
Sep 20, 2005 1.579 1.582 1.571 1.579 429,136 +0.00(+0.17%)
Sep 19, 2005 1.556 1.577 1.556 1.576 442,477 +0.00(+0.06%)
Sep 16, 2005 1.571 1.580 1.571 1.575 243,473 +0.00(+0.00%)
Sep 15, 2005 1.573 1.578 1.573 1.575 297,949 +0.00(+0.06%)
Sep 14, 2005 1.566 1.581 1.549 1.574 239,026 -0.00(-0.23%)
Sep 13, 2005 1.574 1.585 1.574 1.578 167,874 +0.00(+0.17%)
Sep 12, 2005 1.570 1.579 1.570 1.575 480,277 -0.00(-0.28%)
Sep 09, 2005 1.578 1.597 1.573 1.579 418,019 +0.00(+0.11%)
Sep 08, 2005 1.604 1.619 1.576 1.578 259,038 -0.01(-0.57%)
Sep 07, 2005 1.574 1.592 1.573 1.587 176,768 +0.01(+0.80%)
Sep 06, 2005 1.577 1.582 1.574 1.574 454,707 -0.01(-0.34%)
Sep 02, 2005 1.569 1.593 1.569 1.579 224,574 +0.00(+0.29%)
Sep 01, 2005 1.553 1.586 1.553 1.575 622,581 -0.00(-0.17%)
Aug 31, 2005 1.583 1.583 1.574 1.578 444,701 +0.00(+0.23%)
Aug 30, 2005 1.596 1.602 1.574 1.574 827,144 -0.03(-1.58%)
Aug 29, 2005 1.606 1.606 1.596 1.599 361,319 -0.02(-1.00%)
Aug 26, 2005 1.592 1.619 1.592 1.615 1,164,005 +0.02(+1.18%)
Aug 25, 2005 1.572 1.613 1.572 1.597 707,075 +0.03(+1.66%)
Aug 24, 2005 1.577 1.601 1.565 1.570 300,173 -0.00(-0.11%)
Aug 23, 2005 1.557 1.574 1.557 1.572 102,281 +0.02(+0.98%)
Aug 22, 2005 1.570 1.570 1.557 1.557 233,468 -0.01(-0.86%)
Aug 19, 2005 1.565 1.579 1.564 1.570 1,281,851 +0.01(+0.46%)
Aug 18, 2005 1.549 1.574 1.549 1.563 1,015,030 +0.01(+0.87%)
Aug 17, 2005 1.556 1.572 1.547 1.550 678,169 +0.02(+1.35%)
Aug 16, 2005 1.509 1.542 1.509 1.529 1,162,893 +0.01(+0.35%)
Aug 15, 2005 1.535 1.565 1.516 1.524 627,028 -0.01(-0.94%)
Aug 12, 2005 1.561 1.587 1.534 1.538 840,485 -0.02(-1.55%)
Aug 11, 2005 1.544 1.578 1.544 1.562 446,924 +0.02(+0.99%)
Aug 10, 2005 1.571 1.579 1.543 1.547 514,741 -0.02(-1.21%)
Aug 09, 2005 1.574 1.597 1.557 1.566 471,383 -0.01(-0.51%)
Aug 08, 2005 1.567 1.577 1.543 1.574 997,242 +0.00(+0.00%)
Aug 05, 2005 1.608 1.608 1.574 1.574 319,073 -0.04(-2.51%)
Aug 04, 2005 1.614 1.626 1.600 1.615 291,279 -0.00(-0.17%)
Aug 03, 2005 1.621 1.627 1.605 1.617 518,076 -0.00(-0.22%)
Aug 02, 2005 1.583 1.624 1.582 1.621 363,543 +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.