Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.356 5.470 5.342 5.391 1,470,985 +0.01(+0.14%)
Sep 29, 2005 5.385 5.395 5.332 5.383 1,982,609 -0.02(-0.30%)
Sep 28, 2005 5.441 5.476 5.378 5.399 1,265,183 -0.04(-0.75%)
Sep 27, 2005 5.376 5.464 5.359 5.440 1,097,609 +0.05(+0.89%)
Sep 26, 2005 5.381 5.436 5.349 5.393 1,458,417 +0.03(+0.53%)
Sep 23, 2005 5.364 5.399 5.323 5.364 2,257,011 +0.04(+0.75%)
Sep 22, 2005 5.278 5.355 5.263 5.324 1,174,065 +0.01(+0.25%)
Sep 21, 2005 5.213 5.436 5.152 5.311 3,128,396 +0.10(+1.89%)
Sep 20, 2005 5.295 5.295 5.184 5.212 2,691,133 -0.08(-1.57%)
Sep 19, 2005 5.376 5.376 5.283 5.295 1,406,573 -0.09(-1.70%)
Sep 16, 2005 5.385 5.391 5.313 5.387 2,139,186 -0.01(-0.23%)
Sep 15, 2005 5.461 5.490 5.371 5.399 2,257,011 -0.10(-1.86%)
Sep 14, 2005 5.502 5.533 5.491 5.502 966,168 -0.02(-0.33%)
Sep 13, 2005 5.504 5.577 5.475 5.520 906,470 -0.01(-0.12%)
Sep 12, 2005 5.497 5.530 5.444 5.526 1,323,310 +0.03(+0.49%)
Sep 09, 2005 5.492 5.500 5.426 5.500 1,830,745 -0.01(-0.14%)
Sep 08, 2005 5.566 5.587 5.505 5.507 1,018,011 -0.08(-1.37%)
Sep 07, 2005 5.549 5.584 5.524 5.584 942,079 +0.04(+0.64%)
Sep 06, 2005 5.561 5.569 5.526 5.548 2,023,979 -0.01(-0.21%)
Sep 02, 2005 5.560 5.571 5.530 5.560 1,408,144 -0.00(-0.05%)
Sep 01, 2005 5.569 5.576 5.486 5.563 1,576,242 -0.02(-0.34%)
Aug 31, 2005 5.599 5.614 5.547 5.582 1,849,597 -0.02(-0.29%)
Aug 30, 2005 5.643 5.643 5.543 5.598 1,071,949 -0.04(-0.78%)
Aug 29, 2005 5.690 5.659 5.552 5.642 1,432,757 -0.05(-0.82%)
Aug 26, 2005 5.759 5.738 5.646 5.689 1,400,813 -0.07(-1.21%)
Aug 25, 2005 5.624 5.831 5.623 5.758 2,020,837 +0.14(+2.46%)
Aug 24, 2005 5.614 5.707 5.614 5.620 2,215,118 -0.01(-0.25%)
Aug 23, 2005 5.691 5.729 5.624 5.634 1,886,778 -0.07(-1.24%)
Aug 22, 2005 5.686 5.724 5.671 5.705 2,000,414 +0.03(+0.59%)
Aug 19, 2005 5.615 5.677 5.582 5.672 1,531,207 +0.06(+1.07%)
Aug 18, 2005 5.661 5.672 5.594 5.611 1,303,934 -0.09(-1.66%)
Aug 17, 2005 5.714 5.760 5.701 5.706 1,748,529 -0.01(-0.15%)
Aug 16, 2005 5.729 5.799 5.653 5.714 3,694,482 +0.11(+1.91%)
Aug 15, 2005 5.569 5.609 5.510 5.608 1,477,269 +0.05(+0.88%)
Aug 12, 2005 5.560 5.578 5.479 5.559 1,678,357 -0.00(-0.02%)
Aug 11, 2005 5.485 5.566 5.485 5.560 1,160,973 +0.07(+1.36%)
Aug 10, 2005 5.535 5.607 5.465 5.485 1,665,789 -0.03(-0.62%)
Aug 09, 2005 5.455 5.521 5.431 5.520 1,597,712 +0.08(+1.53%)
Aug 08, 2005 5.416 5.492 5.340 5.437 1,946,999 +0.03(+0.64%)
Aug 05, 2005 5.441 5.442 5.376 5.402 1,957,996 -0.06(-1.05%)
Aug 04, 2005 5.504 5.505 5.430 5.460 1,443,754 -0.07(-1.23%)
Aug 03, 2005 5.560 5.560 5.492 5.527 1,564,721 -0.03(-0.62%)
Aug 02, 2005 5.523 5.570 5.509 5.562 1,455,275 +0.02(+0.28%)
Aug 01, 2005 5.530 5.562 5.508 5.546 1,805,609 -0.01(-0.14%)
Jul 29, 2005 5.588 5.607 5.471 5.554 3,511,198 -0.05(-0.82%)
Jul 28, 2005 5.562 5.619 5.520 5.600 3,455,689 +0.04(+0.65%)
Jul 27, 2005 5.552 5.577 5.514 5.564 2,259,106 -0.01(-0.22%)
Jul 26, 2005 5.481 5.595 5.479 5.576 1,910,343 +0.00(+0.09%)
Jul 25, 2005 5.547 5.609 5.547 5.571 2,772,301 -0.10(-1.68%)
Jul 22, 2005 5.637 5.694 5.637 5.667 3,036,754 +0.04(+0.73%)
Jul 21, 2005 5.687 5.687 5.605 5.626 2,523,559 -0.06(-1.07%)
Jul 20, 2005 5.600 5.705 5.557 5.687 2,339,751 +0.00(+0.08%)
Jul 19, 2005 5.544 5.698 5.540 5.682 2,088,390 +0.16(+2.92%)
Jul 18, 2005 5.491 5.543 5.472 5.521 768,221 +0.03(+0.52%)
Jul 15, 2005 5.488 5.509 5.455 5.492 1,032,674 -0.02(-0.31%)
Jul 14, 2005 5.462 5.517 5.449 5.509 1,730,201 +0.06(+1.07%)
Jul 13, 2005 5.462 5.486 5.420 5.451 1,504,499 -0.03(-0.59%)
Jul 12, 2005 5.492 5.501 5.458 5.483 1,423,854 -0.03(-0.52%)
Jul 11, 2005 5.490 5.545 5.478 5.512 1,438,517 +0.03(+0.61%)
Jul 08, 2005 5.464 5.486 5.431 5.479 1,849,073 +0.03(+0.61%)
Jul 07, 2005 5.387 5.459 5.357 5.445 1,785,186 +0.04(+0.83%)
Jul 06, 2005 5.349 5.471 5.349 5.400 5,277,008 +0.17(+3.31%)
Jul 05, 2005 5.136 5.248 5.113 5.228 3,680,866 +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.