Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.415 4.471 4.392 4.426 1,554,049 +0.04(+0.90%)
Oct 28, 2005 4.406 4.417 4.365 4.387 1,018,324 -0.03(-0.57%)
Oct 27, 2005 4.478 4.505 4.392 4.412 1,442,766 -0.04(-0.96%)
Oct 26, 2005 4.451 4.496 4.435 4.454 1,509,312 +0.03(+0.61%)
Oct 25, 2005 4.397 4.472 4.397 4.428 1,570,825 +0.04(+0.98%)
Oct 24, 2005 4.390 4.401 4.340 4.385 1,927,602 +0.02(+0.41%)
Oct 21, 2005 4.417 4.453 4.319 4.367 2,310,663 -0.06(-1.37%)
Oct 20, 2005 4.483 4.530 4.410 4.428 1,654,148 -0.07(-1.63%)
Oct 19, 2005 4.580 4.617 4.454 4.501 2,018,754 +0.05(+1.04%)
Oct 18, 2005 4.592 4.592 4.449 4.454 1,995,267 -0.14(-2.96%)
Oct 17, 2005 4.623 4.633 4.553 4.590 1,669,806 -0.03(-0.62%)
Oct 14, 2005 4.624 4.640 4.605 4.619 1,045,166 +0.00(+0.00%)
Oct 13, 2005 4.658 4.662 4.540 4.619 1,379,575 -0.06(-1.34%)
Oct 12, 2005 4.682 4.710 4.678 4.682 1,344,345 +0.03(+0.69%)
Oct 11, 2005 4.660 4.696 4.632 4.649 1,352,174 -0.01(-0.27%)
Oct 10, 2005 4.703 4.703 4.657 4.662 506,645 -0.02(-0.50%)
Oct 07, 2005 4.655 4.721 4.632 4.685 882,436 +0.04(+0.81%)
Oct 06, 2005 4.730 4.732 4.605 4.648 2,266,485 -0.06(-1.37%)
Oct 05, 2005 4.807 4.814 4.705 4.712 3,323,395 -0.11(-2.37%)
Oct 04, 2005 4.839 4.850 4.798 4.826 4,025,765 -0.03(-0.55%)
Oct 03, 2005 4.868 4.878 4.835 4.853 1,118,423 -0.05(-1.09%)
Sep 30, 2005 4.834 4.936 4.823 4.907 1,535,036 +0.08(+1.67%)
Sep 29, 2005 4.771 4.857 4.748 4.826 1,530,562 +0.04(+0.82%)
Sep 28, 2005 4.859 4.859 4.778 4.787 1,656,385 -0.07(-1.47%)
Sep 27, 2005 4.828 4.873 4.828 4.859 995,396 -0.01(-0.11%)
Sep 26, 2005 4.869 4.891 4.846 4.864 1,655,826 +0.01(+0.26%)
Sep 23, 2005 4.835 4.885 4.751 4.851 2,212,241 +0.09(+1.92%)
Sep 22, 2005 4.703 4.816 4.703 4.760 2,010,925 +0.04(+0.87%)
Sep 21, 2005 4.775 4.775 4.682 4.719 2,823,460 -0.06(-1.16%)
Sep 20, 2005 4.871 4.871 4.755 4.775 5,028,432 -0.27(-5.29%)
Sep 19, 2005 4.923 5.055 4.910 5.041 3,427,968 +0.13(+2.66%)
Sep 16, 2005 4.889 4.928 4.887 4.910 2,197,143 +0.04(+0.92%)
Sep 15, 2005 4.817 4.866 4.791 4.866 4,988,168 +0.04(+0.85%)
Sep 14, 2005 4.843 4.853 4.809 4.825 5,263,301 -0.02(-0.48%)
Sep 13, 2005 4.880 4.900 4.844 4.848 6,041,723 -0.05(-1.02%)
Sep 12, 2005 4.887 4.907 4.859 4.898 7,432,483 +0.01(+0.11%)
Sep 09, 2005 4.871 4.936 4.862 4.893 8,666,663 +0.02(+0.44%)
Sep 08, 2005 4.826 4.878 4.798 4.871 6,538,303 +0.06(+1.34%)
Sep 07, 2005 4.762 4.819 4.725 4.807 6,165,868 +0.04(+0.94%)
Sep 06, 2005 4.755 4.819 4.744 4.762 4,021,291 +0.01(+0.15%)
Sep 02, 2005 4.714 4.755 4.680 4.755 3,483,889 +0.03(+0.57%)
Sep 01, 2005 4.692 4.742 4.678 4.728 1,709,510 +0.04(+0.92%)
Aug 31, 2005 4.551 4.705 4.546 4.685 4,266,226 +0.14(+3.11%)
Aug 30, 2005 4.508 4.547 4.476 4.544 3,041,552 +0.03(+0.71%)
Aug 29, 2005 4.515 4.524 4.483 4.512 978,061 +0.00(+0.00%)
Aug 26, 2005 4.562 4.576 4.505 4.512 3,233,362 -0.05(-1.10%)
Aug 25, 2005 4.522 4.596 4.515 4.562 3,212,671 +0.04(+0.79%)
Aug 24, 2005 4.533 4.558 4.513 4.526 1,027,271 +0.00(+0.00%)
Aug 23, 2005 4.544 4.569 4.524 4.526 903,126 -0.01(-0.24%)
Aug 22, 2005 4.519 4.551 4.501 4.537 767,238 +0.03(+0.63%)
Aug 19, 2005 4.474 4.519 4.471 4.508 806,383 +0.05(+1.04%)
Aug 18, 2005 4.528 4.528 4.435 4.462 1,842,043 -0.08(-1.73%)
Aug 17, 2005 4.564 4.576 4.533 4.540 804,146 -0.04(-0.86%)
Aug 16, 2005 4.571 4.658 4.540 4.580 1,395,233 -0.00(-0.04%)
Aug 15, 2005 4.587 4.599 4.564 4.581 680,560 +0.00(+0.08%)
Aug 12, 2005 4.626 4.646 4.578 4.578 1,119,541 -0.05(-1.12%)
Aug 11, 2005 4.564 4.640 4.564 4.630 1,487,503 +0.08(+1.65%)
Aug 10, 2005 4.560 4.623 4.537 4.555 1,178,818 +0.01(+0.16%)
Aug 09, 2005 4.533 4.560 4.519 4.547 1,503,720 +0.04(+0.83%)
Aug 08, 2005 4.483 4.555 4.483 4.510 1,660,299 +0.04(+0.80%)
Aug 05, 2005 4.426 4.501 4.421 4.474 1,979,609 +0.00(+0.08%)
Aug 04, 2005 4.435 4.483 4.426 4.471 4,052,607 +0.04(+0.85%)
Aug 03, 2005 4.422 4.460 4.392 4.433 4,470,338 -0.00(-0.08%)
Aug 02, 2005 4.381 4.449 4.381 4.437 4,385,897 +0.07(+1.68%)
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.