Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 5.468 5.499 5.446 5.484 1,826,249 -0.01(-0.14%)
Jul 29, 2005 5.525 5.543 5.409 5.491 3,551,335 -0.05(-0.82%)
Jul 28, 2005 5.499 5.556 5.457 5.537 3,495,192 +0.04(+0.65%)
Jul 27, 2005 5.489 5.514 5.452 5.501 2,284,931 -0.01(-0.22%)
Jul 26, 2005 5.419 5.532 5.417 5.513 1,932,180 +0.00(+0.09%)
Jul 25, 2005 5.485 5.545 5.485 5.508 2,803,992 -0.09(-1.69%)
Jul 22, 2005 5.573 5.630 5.573 5.603 3,071,468 +0.04(+0.73%)
Jul 21, 2005 5.623 5.623 5.541 5.562 2,552,406 -0.06(-1.07%)
Jul 20, 2005 5.537 5.640 5.494 5.623 2,366,498 +0.00(+0.08%)
Jul 19, 2005 5.481 5.634 5.477 5.618 2,112,263 +0.16(+2.92%)
Jul 18, 2005 5.429 5.480 5.410 5.458 777,003 +0.03(+0.52%)
Jul 15, 2005 5.426 5.447 5.393 5.430 1,044,479 -0.02(-0.31%)
Jul 14, 2005 5.401 5.455 5.387 5.447 1,749,979 +0.06(+1.07%)
Jul 13, 2005 5.401 5.424 5.359 5.389 1,521,698 -0.03(-0.59%)
Jul 12, 2005 5.430 5.438 5.396 5.421 1,440,131 -0.03(-0.52%)
Jul 11, 2005 5.428 5.482 5.416 5.450 1,454,961 +0.03(+0.61%)
Jul 08, 2005 5.403 5.424 5.370 5.417 1,870,211 +0.03(+0.61%)
Jul 07, 2005 5.326 5.397 5.296 5.384 1,805,593 +0.04(+0.83%)
Jul 06, 2005 5.288 5.409 5.288 5.339 5,337,332 +0.17(+3.31%)
Jul 05, 2005 5.078 5.188 5.055 5.168 3,722,944 +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.