Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.840 4.942 4.829 4.913 1,533,110 +0.08(+1.67%)
Sep 29, 2005 4.777 4.863 4.754 4.832 1,528,642 +0.04(+0.82%)
Sep 28, 2005 4.865 4.865 4.784 4.793 1,654,307 -0.07(-1.47%)
Sep 27, 2005 4.834 4.879 4.834 4.865 994,148 -0.01(-0.11%)
Sep 26, 2005 4.875 4.897 4.852 4.870 1,653,748 +0.01(+0.26%)
Sep 23, 2005 4.841 4.892 4.757 4.858 2,209,466 +0.09(+1.92%)
Sep 22, 2005 4.709 4.822 4.709 4.766 2,008,402 +0.04(+0.87%)
Sep 21, 2005 4.781 4.781 4.687 4.725 2,819,918 -0.06(-1.16%)
Sep 20, 2005 4.877 4.877 4.761 4.781 5,022,123 -0.27(-5.29%)
Sep 19, 2005 4.929 5.062 4.917 5.047 3,423,667 +0.13(+2.66%)
Sep 16, 2005 4.895 4.935 4.893 4.917 2,194,386 +0.04(+0.92%)
Sep 15, 2005 4.824 4.872 4.797 4.872 4,981,911 +0.04(+0.85%)
Sep 14, 2005 4.849 4.859 4.815 4.831 5,256,698 -0.02(-0.48%)
Sep 13, 2005 4.886 4.906 4.850 4.854 6,034,144 -0.05(-1.02%)
Sep 12, 2005 4.893 4.913 4.865 4.904 7,423,159 +0.01(+0.11%)
Sep 09, 2005 4.877 4.942 4.868 4.899 8,655,791 +0.02(+0.44%)
Sep 08, 2005 4.832 4.884 4.804 4.877 6,530,101 +0.06(+1.34%)
Sep 07, 2005 4.768 4.825 4.730 4.813 6,158,133 +0.04(+0.94%)
Sep 06, 2005 4.761 4.825 4.750 4.768 4,016,246 +0.01(+0.15%)
Sep 02, 2005 4.720 4.761 4.686 4.761 3,479,518 +0.03(+0.57%)
Sep 01, 2005 4.698 4.748 4.684 4.734 1,707,365 +0.04(+0.92%)
Aug 31, 2005 4.557 4.711 4.551 4.691 4,260,874 +0.14(+3.11%)
Aug 30, 2005 4.514 4.553 4.482 4.550 3,037,737 +0.03(+0.71%)
Aug 29, 2005 4.521 4.530 4.489 4.517 976,834 +0.00(+0.00%)
Aug 26, 2005 4.568 4.582 4.510 4.517 3,229,306 -0.05(-1.10%)
Aug 25, 2005 4.528 4.602 4.521 4.568 3,208,641 +0.04(+0.79%)
Aug 24, 2005 4.539 4.564 4.519 4.532 1,025,983 +0.00(+0.00%)
Aug 23, 2005 4.550 4.575 4.530 4.532 901,993 -0.01(-0.24%)
Aug 22, 2005 4.525 4.557 4.507 4.542 766,276 +0.03(+0.63%)
Aug 19, 2005 4.480 4.525 4.476 4.514 805,371 +0.05(+1.04%)
Aug 18, 2005 4.533 4.533 4.440 4.467 1,839,732 -0.08(-1.73%)
Aug 17, 2005 4.569 4.582 4.539 4.546 803,137 -0.04(-0.86%)
Aug 16, 2005 4.576 4.664 4.546 4.585 1,393,482 -0.00(-0.04%)
Aug 15, 2005 4.593 4.605 4.569 4.587 679,706 +0.00(+0.08%)
Aug 12, 2005 4.632 4.652 4.584 4.584 1,118,137 -0.05(-1.12%)
Aug 11, 2005 4.569 4.646 4.569 4.636 1,485,637 +0.08(+1.65%)
Aug 10, 2005 4.566 4.628 4.542 4.560 1,177,339 +0.01(+0.16%)
Aug 09, 2005 4.539 4.566 4.525 4.553 1,501,833 +0.04(+0.83%)
Aug 08, 2005 4.489 4.560 4.489 4.516 1,658,216 +0.04(+0.80%)
Aug 05, 2005 4.431 4.507 4.426 4.480 1,977,126 +0.00(+0.08%)
Aug 04, 2005 4.440 4.489 4.431 4.476 4,047,523 +0.04(+0.85%)
Aug 03, 2005 4.428 4.465 4.397 4.439 4,464,730 -0.00(-0.08%)
Aug 02, 2005 4.387 4.455 4.387 4.442 4,380,395 +0.07(+1.68%)
Aug 01, 2005 4.333 4.372 4.331 4.369 675,797 +0.04(+0.99%)
Jul 29, 2005 4.317 4.356 4.317 4.326 3,420,875 -0.00(-0.08%)
Jul 28, 2005 4.345 4.367 4.320 4.329 1,606,275 -0.02(-0.37%)
Jul 27, 2005 4.281 4.351 4.267 4.345 3,505,768 +0.04(+0.83%)
Jul 26, 2005 4.335 4.335 4.277 4.310 909,254 -0.04(-0.95%)
Jul 25, 2005 4.378 4.388 4.342 4.351 759,015 -0.04(-0.94%)
Jul 22, 2005 4.388 4.401 4.351 4.392 3,185,183 +0.02(+0.49%)
Jul 21, 2005 4.406 4.419 4.369 4.371 742,818 -0.02(-0.37%)
Jul 20, 2005 4.397 4.417 4.378 4.387 1,069,547 -0.01(-0.28%)
Jul 19, 2005 4.353 4.410 4.335 4.399 1,451,009 +0.06(+1.40%)
Jul 18, 2005 4.342 4.371 4.320 4.338 805,371 +0.01(+0.21%)
Jul 15, 2005 4.337 4.344 4.310 4.329 1,368,350 -0.01(-0.21%)
Jul 14, 2005 4.342 4.360 4.319 4.338 1,125,956 +0.01(+0.21%)
Jul 13, 2005 4.374 4.380 4.324 4.329 1,034,919 -0.05(-1.14%)
Jul 12, 2005 4.347 4.390 4.337 4.380 921,541 +0.05(+1.07%)
Jul 11, 2005 4.311 4.360 4.311 4.333 1,288,483 +0.02(+0.54%)
Jul 08, 2005 4.270 4.331 4.267 4.310 1,505,743 +0.06(+1.35%)
Jul 07, 2005 4.231 4.286 4.211 4.252 1,200,238 +0.02(+0.51%)
Jul 06, 2005 4.190 4.247 4.179 4.231 1,936,913 +0.04(+1.03%)
Jul 05, 2005 4.192 4.200 4.157 4.188 1,061,727 -0.09(-2.05%)
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.