Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.295 5.407 5.281 5.329 1,488,003 +0.01(+0.14%)
Sep 29, 2005 5.324 5.333 5.271 5.322 2,005,546 -0.02(-0.30%)
Sep 28, 2005 5.379 5.413 5.317 5.338 1,279,820 -0.04(-0.75%)
Sep 27, 2005 5.314 5.402 5.298 5.378 1,110,307 +0.05(+0.89%)
Sep 26, 2005 5.320 5.374 5.288 5.331 1,475,289 +0.03(+0.53%)
Sep 23, 2005 5.303 5.338 5.262 5.303 2,283,123 +0.04(+0.75%)
Sep 22, 2005 5.218 5.293 5.203 5.263 1,187,648 +0.01(+0.25%)
Sep 21, 2005 5.154 5.374 5.093 5.250 3,164,589 +0.10(+1.89%)
Sep 20, 2005 5.235 5.235 5.124 5.153 2,722,267 -0.08(-1.57%)
Sep 19, 2005 5.314 5.314 5.223 5.235 1,422,846 -0.09(-1.70%)
Sep 16, 2005 5.324 5.329 5.253 5.325 2,163,934 -0.01(-0.23%)
Sep 15, 2005 5.399 5.427 5.309 5.338 2,283,123 -0.10(-1.86%)
Sep 14, 2005 5.439 5.470 5.428 5.439 977,346 -0.02(-0.33%)
Sep 13, 2005 5.441 5.513 5.412 5.457 916,957 -0.01(-0.12%)
Sep 12, 2005 5.434 5.467 5.382 5.463 1,338,620 +0.03(+0.49%)
Sep 09, 2005 5.429 5.437 5.364 5.437 1,851,925 -0.01(-0.14%)
Sep 08, 2005 5.503 5.523 5.442 5.444 1,029,789 -0.08(-1.37%)
Sep 07, 2005 5.486 5.520 5.460 5.520 952,978 +0.03(+0.64%)
Sep 06, 2005 5.497 5.506 5.463 5.485 2,047,394 -0.01(-0.21%)
Sep 02, 2005 5.496 5.508 5.467 5.496 1,424,436 -0.00(-0.05%)
Sep 01, 2005 5.506 5.512 5.424 5.499 1,594,478 -0.02(-0.34%)
Aug 31, 2005 5.535 5.550 5.484 5.518 1,870,995 -0.02(-0.29%)
Aug 30, 2005 5.578 5.578 5.479 5.534 1,084,351 -0.04(-0.78%)
Aug 29, 2005 5.625 5.594 5.489 5.577 1,449,333 -0.05(-0.82%)
Aug 26, 2005 5.694 5.673 5.581 5.624 1,417,019 -0.07(-1.21%)
Aug 25, 2005 5.559 5.764 5.559 5.693 2,044,216 +0.14(+2.46%)
Aug 24, 2005 5.550 5.642 5.550 5.556 2,240,745 -0.01(-0.25%)
Aug 23, 2005 5.626 5.663 5.559 5.570 1,908,606 -0.07(-1.24%)
Aug 22, 2005 5.621 5.659 5.606 5.640 2,023,557 +0.03(+0.59%)
Aug 19, 2005 5.551 5.612 5.518 5.607 1,548,921 +0.06(+1.07%)
Aug 18, 2005 5.596 5.607 5.530 5.547 1,319,020 -0.09(-1.66%)
Aug 17, 2005 5.649 5.694 5.636 5.641 1,768,758 -0.01(-0.15%)
Aug 16, 2005 5.663 5.732 5.589 5.649 3,737,224 +0.11(+1.91%)
Aug 15, 2005 5.506 5.545 5.447 5.543 1,494,359 +0.05(+0.88%)
Aug 12, 2005 5.496 5.514 5.416 5.495 1,697,775 -0.00(-0.02%)
Aug 11, 2005 5.423 5.502 5.423 5.496 1,174,404 +0.07(+1.36%)
Aug 10, 2005 5.472 5.542 5.403 5.423 1,685,061 -0.03(-0.62%)
Aug 09, 2005 5.392 5.458 5.369 5.457 1,616,197 +0.08(+1.53%)
Aug 08, 2005 5.354 5.429 5.279 5.374 1,969,525 +0.03(+0.64%)
Aug 05, 2005 5.379 5.380 5.315 5.340 1,980,649 -0.06(-1.05%)
Aug 04, 2005 5.441 5.442 5.368 5.397 1,460,457 -0.07(-1.23%)
Aug 03, 2005 5.496 5.496 5.429 5.464 1,582,824 -0.03(-0.62%)
Aug 02, 2005 5.459 5.507 5.446 5.498 1,472,111 +0.02(+0.28%)
Aug 01, 2005 5.467 5.498 5.445 5.483 1,826,498 -0.01(-0.14%)
Jul 29, 2005 5.525 5.542 5.408 5.491 3,551,819 -0.05(-0.82%)
Jul 28, 2005 5.498 5.555 5.457 5.536 3,495,668 +0.04(+0.65%)
Jul 27, 2005 5.489 5.513 5.451 5.500 2,285,242 -0.01(-0.22%)
Jul 26, 2005 5.418 5.531 5.416 5.512 1,932,444 +0.00(+0.09%)
Jul 25, 2005 5.484 5.544 5.484 5.508 2,804,374 -0.09(-1.68%)
Jul 22, 2005 5.573 5.629 5.573 5.602 3,071,887 +0.04(+0.73%)
Jul 21, 2005 5.622 5.622 5.541 5.561 2,552,754 -0.06(-1.07%)
Jul 20, 2005 5.536 5.640 5.493 5.622 2,366,820 +0.00(+0.08%)
Jul 19, 2005 5.480 5.633 5.476 5.617 2,112,551 +0.16(+2.92%)
Jul 18, 2005 5.428 5.479 5.409 5.458 777,109 +0.03(+0.52%)
Jul 15, 2005 5.425 5.446 5.392 5.429 1,044,621 -0.02(-0.31%)
Jul 14, 2005 5.400 5.454 5.387 5.446 1,750,218 +0.06(+1.07%)
Jul 13, 2005 5.400 5.424 5.358 5.389 1,521,905 -0.03(-0.59%)
Jul 12, 2005 5.429 5.438 5.395 5.421 1,440,327 -0.03(-0.52%)
Jul 11, 2005 5.427 5.481 5.415 5.449 1,455,160 +0.03(+0.61%)
Jul 08, 2005 5.402 5.424 5.369 5.416 1,870,466 +0.03(+0.61%)
Jul 07, 2005 5.325 5.396 5.296 5.383 1,805,839 +0.04(+0.83%)
Jul 06, 2005 5.288 5.408 5.288 5.339 5,338,059 +0.17(+3.31%)
Jul 05, 2005 5.077 5.188 5.054 5.168 3,723,451 +0.07(+1.45%)
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.