Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.396 5.503 5.387 5.474 2,172,644 +0.09(+1.70%)
Oct 28, 2005 5.298 5.383 5.249 5.383 2,882,911 +0.07(+1.35%)
Oct 27, 2005 5.419 5.419 5.308 5.311 3,195,407 -0.12(-2.16%)
Oct 26, 2005 5.357 5.513 5.297 5.428 3,793,917 +0.05(+0.95%)
Oct 25, 2005 5.409 5.428 5.319 5.377 2,263,215 -0.00(-0.03%)
Oct 24, 2005 5.197 5.391 5.197 5.379 2,461,835 +0.19(+3.60%)
Oct 21, 2005 5.310 5.315 5.170 5.192 2,979,838 -0.10(-1.89%)
Oct 20, 2005 5.357 5.410 5.266 5.292 2,440,649 -0.05(-1.02%)
Oct 19, 2005 5.376 5.376 5.243 5.347 2,967,656 -0.04(-0.70%)
Oct 18, 2005 5.409 5.449 5.322 5.385 2,030,167 -0.04(-0.73%)
Oct 17, 2005 5.560 5.588 5.371 5.424 2,801,874 +0.08(+1.54%)
Oct 14, 2005 5.353 5.381 5.281 5.342 1,917,350 -0.00(-0.02%)
Oct 13, 2005 5.261 5.369 5.254 5.343 2,391,921 +0.08(+1.58%)
Oct 12, 2005 5.234 5.321 5.234 5.260 3,463,942 +0.03(+0.51%)
Oct 11, 2005 5.211 5.335 5.183 5.234 5,402,479 +0.11(+2.16%)
Oct 10, 2005 5.297 5.297 5.047 5.123 6,202,258 -0.19(-3.61%)
Oct 07, 2005 5.272 5.325 5.272 5.315 1,736,208 +0.07(+1.26%)
Oct 06, 2005 5.202 5.309 5.194 5.249 1,590,553 +0.05(+0.91%)
Oct 05, 2005 5.299 5.303 5.199 5.202 2,371,264 -0.08(-1.61%)
Oct 04, 2005 5.357 5.401 5.286 5.286 2,442,238 -0.06(-1.18%)
Oct 03, 2005 5.339 5.390 5.319 5.350 2,453,361 +0.02(+0.37%)
Sep 30, 2005 5.296 5.408 5.282 5.330 1,487,800 +0.01(+0.14%)
Sep 29, 2005 5.324 5.334 5.271 5.322 2,005,273 -0.02(-0.30%)
Sep 28, 2005 5.380 5.414 5.318 5.338 1,279,646 -0.04(-0.75%)
Sep 27, 2005 5.315 5.403 5.299 5.379 1,110,156 +0.05(+0.89%)
Sep 26, 2005 5.320 5.374 5.288 5.332 1,475,088 +0.03(+0.53%)
Sep 23, 2005 5.303 5.338 5.263 5.303 2,282,812 +0.04(+0.75%)
Sep 22, 2005 5.218 5.294 5.203 5.264 1,187,486 +0.01(+0.25%)
Sep 21, 2005 5.154 5.374 5.094 5.251 3,164,158 +0.10(+1.89%)
Sep 20, 2005 5.235 5.235 5.125 5.153 2,721,896 -0.08(-1.57%)
Sep 19, 2005 5.315 5.315 5.223 5.235 1,422,652 -0.09(-1.70%)
Sep 16, 2005 5.324 5.330 5.253 5.326 2,163,640 -0.01(-0.23%)
Sep 15, 2005 5.400 5.428 5.310 5.338 2,282,812 -0.10(-1.86%)
Sep 14, 2005 5.439 5.471 5.429 5.439 977,213 -0.02(-0.33%)
Sep 13, 2005 5.442 5.514 5.413 5.457 916,832 -0.01(-0.12%)
Sep 12, 2005 5.435 5.468 5.383 5.464 1,338,437 +0.03(+0.49%)
Sep 09, 2005 5.430 5.438 5.365 5.438 1,851,673 -0.01(-0.14%)
Sep 08, 2005 5.504 5.523 5.443 5.445 1,029,649 -0.08(-1.37%)
Sep 07, 2005 5.487 5.521 5.461 5.521 952,849 +0.03(+0.64%)
Sep 06, 2005 5.498 5.506 5.464 5.486 2,047,116 -0.01(-0.21%)
Sep 02, 2005 5.497 5.508 5.468 5.497 1,424,241 -0.00(-0.05%)
Sep 01, 2005 5.506 5.513 5.424 5.500 1,594,261 -0.02(-0.34%)
Aug 31, 2005 5.536 5.551 5.485 5.519 1,870,740 -0.02(-0.29%)
Aug 30, 2005 5.579 5.579 5.480 5.535 1,084,203 -0.04(-0.78%)
Aug 29, 2005 5.625 5.595 5.489 5.578 1,449,135 -0.05(-0.82%)
Aug 26, 2005 5.694 5.674 5.582 5.624 1,416,826 -0.07(-1.21%)
Aug 25, 2005 5.560 5.765 5.559 5.693 2,043,938 +0.14(+2.46%)
Aug 24, 2005 5.551 5.642 5.551 5.556 2,240,440 -0.01(-0.25%)
Aug 23, 2005 5.626 5.664 5.560 5.571 1,908,346 -0.07(-1.24%)
Aug 22, 2005 5.622 5.659 5.606 5.640 2,023,281 +0.03(+0.59%)
Aug 19, 2005 5.552 5.613 5.519 5.607 1,548,710 +0.06(+1.07%)
Aug 18, 2005 5.597 5.607 5.531 5.548 1,318,840 -0.09(-1.66%)
Aug 17, 2005 5.650 5.695 5.637 5.641 1,768,517 -0.01(-0.15%)
Aug 16, 2005 5.664 5.733 5.589 5.650 3,736,715 +0.11(+1.91%)
Aug 15, 2005 5.506 5.546 5.448 5.544 1,494,156 +0.05(+0.88%)
Aug 12, 2005 5.497 5.515 5.417 5.496 1,697,543 -0.00(-0.02%)
Aug 11, 2005 5.423 5.503 5.423 5.497 1,174,244 +0.07(+1.36%)
Aug 10, 2005 5.472 5.543 5.404 5.423 1,684,832 -0.03(-0.62%)
Aug 09, 2005 5.393 5.458 5.370 5.457 1,615,977 +0.08(+1.53%)
Aug 08, 2005 5.354 5.430 5.280 5.375 1,969,256 +0.03(+0.64%)
Aug 05, 2005 5.380 5.381 5.316 5.341 1,980,379 -0.06(-1.05%)
Aug 04, 2005 5.442 5.443 5.369 5.398 1,460,258 -0.07(-1.23%)
Aug 03, 2005 5.497 5.497 5.430 5.465 1,582,608 -0.03(-0.62%)
Aug 02, 2005 5.460 5.507 5.447 5.499 1,471,910 +0.02(+0.28%)
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.