Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 4.328 4.367 4.326 4.363 676,646 +0.04(+0.99%)
Jul 29, 2005 4.311 4.351 4.311 4.320 3,425,171 -0.00(-0.08%)
Jul 28, 2005 4.340 4.362 4.315 4.324 1,608,293 -0.02(-0.37%)
Jul 27, 2005 4.276 4.345 4.261 4.340 3,510,172 +0.04(+0.83%)
Jul 26, 2005 4.329 4.329 4.272 4.304 910,396 -0.04(-0.95%)
Jul 25, 2005 4.372 4.383 4.336 4.345 759,968 -0.04(-0.94%)
Jul 22, 2005 4.383 4.395 4.345 4.387 3,189,184 +0.02(+0.49%)
Jul 21, 2005 4.401 4.413 4.363 4.365 743,751 -0.02(-0.37%)
Jul 20, 2005 4.392 4.412 4.372 4.381 1,070,890 -0.01(-0.28%)
Jul 19, 2005 4.347 4.404 4.329 4.394 1,452,832 +0.06(+1.40%)
Jul 18, 2005 4.336 4.365 4.315 4.333 806,383 +0.01(+0.21%)
Jul 15, 2005 4.331 4.338 4.304 4.324 1,370,068 -0.01(-0.21%)
Jul 14, 2005 4.336 4.354 4.313 4.333 1,127,370 +0.01(+0.21%)
Jul 13, 2005 4.369 4.374 4.319 4.324 1,036,219 -0.05(-1.14%)
Jul 12, 2005 4.342 4.385 4.331 4.374 922,699 +0.05(+1.07%)
Jul 11, 2005 4.306 4.354 4.306 4.328 1,290,101 +0.02(+0.54%)
Jul 08, 2005 4.265 4.326 4.261 4.304 1,507,634 +0.06(+1.35%)
Jul 07, 2005 4.226 4.281 4.206 4.247 1,201,746 +0.02(+0.51%)
Jul 06, 2005 4.184 4.242 4.174 4.226 1,939,346 +0.04(+1.03%)
Jul 05, 2005 4.186 4.195 4.152 4.183 1,063,061 -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.