Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 4.557 4.711 4.551 4.691 4,260,874 +0.14(+3.11%)
Aug 30, 2005 4.514 4.553 4.482 4.550 3,037,737 +0.03(+0.71%)
Aug 29, 2005 4.521 4.530 4.489 4.517 976,834 +0.00(+0.00%)
Aug 26, 2005 4.568 4.582 4.510 4.517 3,229,306 -0.05(-1.10%)
Aug 25, 2005 4.528 4.602 4.521 4.568 3,208,641 +0.04(+0.79%)
Aug 24, 2005 4.539 4.564 4.519 4.532 1,025,983 +0.00(+0.00%)
Aug 23, 2005 4.550 4.575 4.530 4.532 901,993 -0.01(-0.24%)
Aug 22, 2005 4.525 4.557 4.507 4.542 766,276 +0.03(+0.63%)
Aug 19, 2005 4.480 4.525 4.476 4.514 805,371 +0.05(+1.04%)
Aug 18, 2005 4.533 4.533 4.440 4.467 1,839,732 -0.08(-1.73%)
Aug 17, 2005 4.569 4.582 4.539 4.546 803,137 -0.04(-0.86%)
Aug 16, 2005 4.576 4.664 4.546 4.585 1,393,482 -0.00(-0.04%)
Aug 15, 2005 4.593 4.605 4.569 4.587 679,706 +0.00(+0.08%)
Aug 12, 2005 4.632 4.652 4.584 4.584 1,118,137 -0.05(-1.12%)
Aug 11, 2005 4.569 4.646 4.569 4.636 1,485,637 +0.08(+1.65%)
Aug 10, 2005 4.566 4.628 4.542 4.560 1,177,339 +0.01(+0.16%)
Aug 09, 2005 4.539 4.566 4.525 4.553 1,501,833 +0.04(+0.83%)
Aug 08, 2005 4.489 4.560 4.489 4.516 1,658,216 +0.04(+0.80%)
Aug 05, 2005 4.431 4.507 4.426 4.480 1,977,126 +0.00(+0.08%)
Aug 04, 2005 4.440 4.489 4.431 4.476 4,047,523 +0.04(+0.85%)
Aug 03, 2005 4.428 4.465 4.397 4.439 4,464,730 -0.00(-0.08%)
Aug 02, 2005 4.387 4.455 4.387 4.442 4,380,395 +0.07(+1.68%)
Aug 01, 2005 4.333 4.372 4.331 4.369 675,797 +0.04(+0.99%)
Jul 29, 2005 4.317 4.356 4.317 4.326 3,420,875 -0.00(-0.08%)
Jul 28, 2005 4.345 4.367 4.320 4.329 1,606,275 -0.02(-0.37%)
Jul 27, 2005 4.281 4.351 4.267 4.345 3,505,768 +0.04(+0.83%)
Jul 26, 2005 4.335 4.335 4.277 4.310 909,254 -0.04(-0.95%)
Jul 25, 2005 4.378 4.388 4.342 4.351 759,015 -0.04(-0.94%)
Jul 22, 2005 4.388 4.401 4.351 4.392 3,185,183 +0.02(+0.49%)
Jul 21, 2005 4.406 4.419 4.369 4.371 742,818 -0.02(-0.37%)
Jul 20, 2005 4.397 4.417 4.378 4.387 1,069,547 -0.01(-0.28%)
Jul 19, 2005 4.353 4.410 4.335 4.399 1,451,009 +0.06(+1.40%)
Jul 18, 2005 4.342 4.371 4.320 4.338 805,371 +0.01(+0.21%)
Jul 15, 2005 4.337 4.344 4.310 4.329 1,368,350 -0.01(-0.21%)
Jul 14, 2005 4.342 4.360 4.319 4.338 1,125,956 +0.01(+0.21%)
Jul 13, 2005 4.374 4.380 4.324 4.329 1,034,919 -0.05(-1.14%)
Jul 12, 2005 4.347 4.390 4.337 4.380 921,541 +0.05(+1.07%)
Jul 11, 2005 4.311 4.360 4.311 4.333 1,288,483 +0.02(+0.54%)
Jul 08, 2005 4.270 4.331 4.267 4.310 1,505,743 +0.06(+1.35%)
Jul 07, 2005 4.231 4.286 4.211 4.252 1,200,238 +0.02(+0.51%)
Jul 06, 2005 4.190 4.247 4.179 4.231 1,936,913 +0.04(+1.03%)
Jul 05, 2005 4.192 4.200 4.157 4.188 1,061,727 -0.09(-2.05%)
Jul 01, 2005 4.242 4.288 4.240 4.276 793,084 +0.04(+0.84%)
Jun 30, 2005 4.288 4.310 4.233 4.240 1,643,695 -0.04(-1.00%)
Jun 29, 2005 4.279 4.311 4.265 4.283 1,287,924 +0.02(+0.38%)
Jun 28, 2005 4.245 4.281 4.236 4.267 1,143,270 +0.02(+0.55%)
Jun 27, 2005 4.258 4.269 4.236 4.243 1,226,488 -0.03(-0.63%)
Jun 24, 2005 4.263 4.285 4.245 4.270 1,076,249 +0.01(+0.17%)
Jun 23, 2005 4.242 4.269 4.240 4.263 2,259,173 +0.03(+0.76%)
Jun 22, 2005 4.226 4.245 4.218 4.231 1,572,764 -0.01(-0.30%)
Jun 21, 2005 4.238 4.258 4.217 4.243 1,196,328 +0.02(+0.38%)
Jun 20, 2005 4.213 4.231 4.202 4.227 1,349,360 +0.01(+0.13%)
Jun 17, 2005 4.240 4.242 4.208 4.222 888,031 -0.00(-0.04%)
Jun 16, 2005 4.199 4.233 4.197 4.224 785,265 +0.03(+0.60%)
Jun 15, 2005 4.172 4.236 4.140 4.199 1,460,504 +0.05(+1.16%)
Jun 14, 2005 4.154 4.159 4.118 4.150 1,039,387 -0.02(-0.43%)
Jun 13, 2005 4.181 4.188 4.145 4.168 3,149,997 -0.06(-1.44%)
Jun 10, 2005 4.249 4.269 4.211 4.229 1,999,466 +0.00(+0.00%)
Jun 09, 2005 4.163 4.233 4.145 4.229 2,459,678 +0.06(+1.55%)
Jun 08, 2005 4.195 4.234 4.165 4.165 3,102,524 -0.02(-0.47%)
Jun 07, 2005 4.154 4.193 4.138 4.184 1,167,844 +0.05(+1.13%)
Jun 06, 2005 4.134 4.170 4.123 4.138 2,108,376 +0.01(+0.30%)
Jun 03, 2005 4.068 4.150 4.068 4.125 1,357,738 +0.06(+1.36%)
Jun 02, 2005 4.102 4.111 4.068 4.070 1,526,408 -0.03(-0.79%)
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.