Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.356 5.469 5.341 5.390 1,471,161 +0.01(+0.14%)
Sep 29, 2005 5.384 5.394 5.331 5.383 1,982,847 -0.02(-0.30%)
Sep 28, 2005 5.441 5.475 5.378 5.399 1,265,335 -0.04(-0.75%)
Sep 27, 2005 5.375 5.464 5.359 5.440 1,097,741 +0.05(+0.89%)
Sep 26, 2005 5.381 5.435 5.348 5.392 1,458,591 +0.03(+0.53%)
Sep 23, 2005 5.363 5.399 5.322 5.363 2,257,282 +0.04(+0.75%)
Sep 22, 2005 5.278 5.354 5.262 5.323 1,174,205 +0.01(+0.25%)
Sep 21, 2005 5.213 5.435 5.152 5.310 3,128,771 +0.10(+1.89%)
Sep 20, 2005 5.295 5.295 5.183 5.212 2,691,455 -0.08(-1.57%)
Sep 19, 2005 5.375 5.375 5.282 5.295 1,406,742 -0.09(-1.70%)
Sep 16, 2005 5.384 5.390 5.313 5.386 2,139,442 -0.01(-0.23%)
Sep 15, 2005 5.461 5.489 5.370 5.399 2,257,282 -0.10(-1.86%)
Sep 14, 2005 5.501 5.532 5.490 5.501 966,284 -0.02(-0.33%)
Sep 13, 2005 5.504 5.576 5.474 5.519 906,579 -0.01(-0.12%)
Sep 12, 2005 5.496 5.530 5.444 5.526 1,323,469 +0.03(+0.49%)
Sep 09, 2005 5.491 5.499 5.425 5.499 1,830,964 -0.01(-0.14%)
Sep 08, 2005 5.566 5.586 5.505 5.507 1,018,133 -0.08(-1.37%)
Sep 07, 2005 5.549 5.583 5.523 5.583 942,192 +0.04(+0.64%)
Sep 06, 2005 5.560 5.569 5.526 5.548 2,024,221 -0.01(-0.21%)
Sep 02, 2005 5.559 5.571 5.530 5.559 1,408,313 -0.00(-0.05%)
Sep 01, 2005 5.569 5.575 5.486 5.562 1,576,431 -0.02(-0.34%)
Aug 31, 2005 5.598 5.614 5.547 5.581 1,849,819 -0.02(-0.29%)
Aug 30, 2005 5.642 5.642 5.542 5.597 1,072,078 -0.04(-0.78%)
Aug 29, 2005 5.689 5.658 5.552 5.641 1,432,929 -0.05(-0.82%)
Aug 26, 2005 5.759 5.738 5.645 5.688 1,400,981 -0.07(-1.21%)
Aug 25, 2005 5.623 5.830 5.622 5.758 2,021,079 +0.14(+2.46%)
Aug 24, 2005 5.614 5.706 5.614 5.619 2,215,383 -0.01(-0.25%)
Aug 23, 2005 5.690 5.728 5.623 5.634 1,887,004 -0.07(-1.24%)
Aug 22, 2005 5.685 5.723 5.670 5.704 2,000,653 +0.03(+0.59%)
Aug 19, 2005 5.615 5.677 5.581 5.671 1,531,390 +0.06(+1.07%)
Aug 18, 2005 5.660 5.671 5.594 5.611 1,304,091 -0.09(-1.66%)
Aug 17, 2005 5.714 5.760 5.700 5.705 1,748,739 -0.01(-0.15%)
Aug 16, 2005 5.728 5.798 5.653 5.714 3,694,924 +0.11(+1.91%)
Aug 15, 2005 5.569 5.609 5.510 5.607 1,477,446 +0.05(+0.88%)
Aug 12, 2005 5.559 5.577 5.478 5.558 1,678,559 -0.00(-0.02%)
Aug 11, 2005 5.485 5.565 5.485 5.559 1,161,112 +0.07(+1.36%)
Aug 10, 2005 5.534 5.606 5.465 5.485 1,665,989 -0.03(-0.62%)
Aug 09, 2005 5.454 5.520 5.430 5.519 1,597,904 +0.08(+1.53%)
Aug 08, 2005 5.415 5.491 5.340 5.436 1,947,233 +0.03(+0.64%)
Aug 05, 2005 5.441 5.442 5.376 5.402 1,958,231 -0.06(-1.05%)
Aug 04, 2005 5.504 5.505 5.429 5.459 1,443,927 -0.07(-1.23%)
Aug 03, 2005 5.559 5.559 5.491 5.527 1,564,909 -0.03(-0.62%)
Aug 02, 2005 5.522 5.570 5.509 5.561 1,455,449 +0.02(+0.28%)
Aug 01, 2005 5.530 5.561 5.508 5.546 1,805,825 -0.01(-0.14%)
Jul 29, 2005 5.588 5.606 5.470 5.553 3,511,618 -0.05(-0.82%)
Jul 28, 2005 5.561 5.618 5.519 5.599 3,456,103 +0.04(+0.65%)
Jul 27, 2005 5.552 5.576 5.513 5.563 2,259,377 -0.01(-0.22%)
Jul 26, 2005 5.480 5.594 5.478 5.575 1,910,572 +0.00(+0.09%)
Jul 25, 2005 5.547 5.608 5.547 5.571 2,772,634 -0.10(-1.68%)
Jul 22, 2005 5.636 5.694 5.636 5.666 3,037,118 +0.04(+0.73%)
Jul 21, 2005 5.686 5.686 5.604 5.625 2,523,861 -0.06(-1.07%)
Jul 20, 2005 5.599 5.704 5.556 5.686 2,340,031 +0.00(+0.08%)
Jul 19, 2005 5.543 5.698 5.539 5.681 2,088,640 +0.16(+2.92%)
Jul 18, 2005 5.490 5.542 5.471 5.520 768,313 +0.03(+0.52%)
Jul 15, 2005 5.488 5.509 5.454 5.491 1,032,798 -0.02(-0.31%)
Jul 14, 2005 5.462 5.516 5.448 5.509 1,730,408 +0.06(+1.07%)
Jul 13, 2005 5.462 5.486 5.420 5.450 1,504,680 -0.03(-0.59%)
Jul 12, 2005 5.491 5.500 5.457 5.483 1,424,025 -0.03(-0.52%)
Jul 11, 2005 5.489 5.544 5.477 5.511 1,438,690 +0.03(+0.61%)
Jul 08, 2005 5.464 5.486 5.430 5.478 1,849,295 +0.03(+0.61%)
Jul 07, 2005 5.386 5.458 5.356 5.445 1,785,400 +0.04(+0.83%)
Jul 06, 2005 5.348 5.470 5.348 5.400 5,277,641 +0.17(+3.31%)
Jul 05, 2005 5.135 5.247 5.112 5.227 3,681,307 +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.