Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.610 3.680 3.610 3.680 600 +0.10(+2.79%)
Aug 30, 2005 3.580 3.580 3.580 3.580 100 -0.00(-0.11%)
Aug 29, 2005 3.560 3.720 3.520 3.584 4,100 -0.06(-1.54%)
Aug 26, 2005 3.610 3.640 3.570 3.640 2,100 +0.08(+2.25%)
Aug 25, 2005 3.540 3.560 3.510 3.560 1,100 -0.02(-0.56%)
Aug 24, 2005 3.550 3.580 3.530 3.580 2,700 -0.04(-1.10%)
Aug 23, 2005 3.650 3.650 3.620 3.620 1,500 -0.06(-1.63%)
Aug 22, 2005 3.630 3.690 3.630 3.680 1,200 +0.05(+1.38%)
Aug 19, 2005 3.630 3.630 3.630 3.630 700 -0.01(-0.27%)
Aug 18, 2005 3.640 3.640 3.640 3.640 0 +0.00(+0.00%)
Aug 17, 2005 3.620 3.650 3.620 3.640 3,300 -0.01(-0.27%)
Aug 16, 2005 3.650 3.650 3.610 3.650 7,700 -0.04(-1.08%)
Aug 15, 2005 3.650 3.690 3.610 3.690 2,800 -0.01(-0.27%)
Aug 12, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Aug 11, 2005 3.600 3.700 3.570 3.700 1,500 +0.06(+1.65%)
Aug 10, 2005 3.660 3.700 3.640 3.640 1,400 +0.01(+0.28%)
Aug 09, 2005 3.650 3.650 3.560 3.630 10,100 -0.02(-0.55%)
Aug 08, 2005 3.650 3.650 3.650 3.650 1,000 +0.07(+1.96%)
Aug 05, 2005 3.580 3.610 3.580 3.580 2,900 -0.01(-0.28%)
Aug 04, 2005 3.600 3.600 3.580 3.590 1,100 +0.01(+0.28%)
Aug 03, 2005 3.610 3.610 3.580 3.580 500 -0.07(-1.92%)
Aug 02, 2005 3.630 3.650 3.630 3.650 1,100 +0.04(+1.11%)
Aug 01, 2005 3.610 3.610 3.610 3.610 200 -0.05(-1.37%)
Jul 29, 2005 3.600 3.660 3.590 3.660 2,400 +0.07(+1.95%)
Jul 28, 2005 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 27, 2005 3.570 3.590 3.570 3.590 1,300 +0.00(+0.00%)
Jul 26, 2005 3.550 3.590 3.550 3.590 1,000 +0.00(+0.00%)
Jul 25, 2005 3.640 3.690 3.580 3.590 6,100 -0.05(-1.37%)
Jul 22, 2005 3.640 3.700 3.640 3.640 2,400 -0.01(-0.27%)
Jul 21, 2005 3.750 3.750 3.650 3.650 3,600 -0.05(-1.35%)
Jul 20, 2005 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 19, 2005 3.700 3.750 3.610 3.700 6,700 +0.05(+1.37%)
Jul 18, 2005 3.640 3.700 3.500 3.650 12,300 +0.01(+0.27%)
Jul 15, 2005 3.430 3.640 3.430 3.640 8,700 +0.22(+6.43%)
Jul 14, 2005 3.450 3.470 3.420 3.420 3,200 -0.03(-0.87%)
Jul 13, 2005 3.400 3.450 3.400 3.450 3,200 +0.09(+2.68%)
Jul 12, 2005 3.450 3.450 3.360 3.360 2,800 +0.01(+0.30%)
Jul 11, 2005 3.350 3.350 3.350 3.350 200 +0.01(+0.30%)
Jul 08, 2005 3.280 3.340 3.280 3.340 300 +0.06(+1.83%)
Jul 07, 2005 3.270 3.280 3.270 3.280 700 -0.03(-0.91%)
Jul 06, 2005 3.300 3.350 3.300 3.310 4,100 +0.00(+0.00%)
Jul 05, 2005 3.300 3.330 3.270 3.310 1,700 +0.01(+0.30%)
Jul 01, 2005 3.260 3.300 3.260 3.300 1,700 +0.05(+1.54%)
Jun 30, 2005 3.350 3.350 3.250 3.250 3,500 -0.10(-2.99%)
Jun 29, 2005 3.500 3.500 3.350 3.350 5,200 -0.05(-1.47%)
Jun 28, 2005 3.600 3.620 3.400 3.400 7,200 -0.20(-5.56%)
Jun 27, 2005 3.600 3.630 3.600 3.600 1,000 +0.00(+0.00%)
Jun 24, 2005 3.620 3.626 3.600 3.600 2,400 -0.05(-1.37%)
Jun 23, 2005 3.700 3.760 3.640 3.650 23,100 -0.10(-2.67%)
Jun 22, 2005 3.780 3.780 3.750 3.750 1,000 -0.05(-1.32%)
Jun 21, 2005 3.800 3.800 3.800 3.800 300 +0.01(+0.26%)
Jun 20, 2005 3.700 3.790 3.700 3.790 300 +0.04(+1.07%)
Jun 17, 2005 3.730 3.750 3.650 3.750 9,000 +0.03(+0.81%)
Jun 16, 2005 3.760 3.760 3.690 3.720 4,000 -0.05(-1.33%)
Jun 15, 2005 3.770 3.770 3.770 3.770 800 +0.06(+1.62%)
Jun 14, 2005 3.740 3.770 3.710 3.710 3,000 -0.03(-0.80%)
Jun 13, 2005 3.650 3.750 3.650 3.740 4,900 +0.09(+2.47%)
Jun 10, 2005 3.800 3.800 3.640 3.650 2,000 -0.10(-2.67%)
Jun 09, 2005 3.700 3.760 3.660 3.750 6,400 +0.04(+1.08%)
Jun 08, 2005 3.650 3.850 3.470 3.710 20,300 +0.11(+3.06%)
Jun 07, 2005 3.350 3.600 3.240 3.600 22,500 +0.26(+7.78%)
Jun 06, 2005 3.150 3.360 3.150 3.340 22,200 +0.14(+4.37%)
Jun 03, 2005 3.150 3.200 3.100 3.200 6,600 +0.04(+1.27%)
Jun 02, 2005 3.150 3.160 3.150 3.160 700 +0.01(+0.32%)
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.