Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.033 5.086 4.951 5.045 73,739,256 +0.04(+0.90%)
Sep 29, 2005 4.898 5.036 4.865 5.000 64,182,952 +0.07(+1.47%)
Sep 28, 2005 4.903 4.974 4.872 4.927 51,718,076 +0.03(+0.53%)
Sep 27, 2005 4.998 4.998 4.894 4.901 63,916,692 -0.10(-1.97%)
Sep 26, 2005 4.964 5.027 4.950 5.000 85,738,760 +0.08(+1.65%)
Sep 23, 2005 4.915 4.943 4.744 4.919 66,673,032 +0.08(+1.64%)
Sep 22, 2005 4.853 4.894 4.774 4.839 69,434,576 -0.01(-0.28%)
Sep 21, 2005 4.837 4.900 4.774 4.853 64,246,040 -0.03(-0.67%)
Sep 20, 2005 4.886 5.098 4.869 4.886 103,424,576 -0.10(-2.08%)
Sep 19, 2005 4.989 4.993 4.888 4.989 82,837,712 +0.09(+1.91%)
Sep 16, 2005 4.836 4.898 4.817 4.896 100,348,736 +0.08(+1.69%)
Sep 15, 2005 4.742 4.815 4.736 4.815 36,669,356 +0.06(+1.35%)
Sep 14, 2005 4.744 4.798 4.737 4.751 44,396,592 -0.01(-0.11%)
Sep 13, 2005 4.786 4.793 4.744 4.756 46,295,120 -0.04(-0.76%)
Sep 12, 2005 4.803 4.806 4.779 4.793 41,112,372 -0.01(-0.25%)
Sep 09, 2005 4.812 4.834 4.782 4.805 92,167,120 -0.01(-0.14%)
Sep 08, 2005 4.768 4.815 4.751 4.812 98,538,184 +0.07(+1.42%)
Sep 07, 2005 4.751 4.780 4.739 4.744 70,839,368 +0.04(+0.77%)
Sep 06, 2005 4.777 4.812 4.703 4.708 108,159,896 -0.06(-1.27%)
Sep 02, 2005 4.794 4.824 4.768 4.768 51,424,616 -0.05(-1.08%)
Sep 01, 2005 4.777 4.820 4.729 4.820 64,545,868 +0.02(+0.50%)
Aug 31, 2005 4.668 4.817 4.656 4.796 109,299,016 +0.11(+2.44%)
Aug 30, 2005 4.616 4.694 4.606 4.682 74,054,136 +0.07(+1.54%)
Aug 29, 2005 4.647 4.661 4.578 4.611 68,143,232 -0.06(-1.18%)
Aug 26, 2005 4.649 4.708 4.620 4.666 80,932,240 +0.02(+0.41%)
Aug 25, 2005 4.575 4.672 4.563 4.647 78,882,064 +0.03(+0.67%)
Aug 24, 2005 4.647 4.680 4.601 4.616 96,269,792 +0.00(+0.04%)
Aug 23, 2005 4.596 4.618 4.578 4.615 72,975,792 +0.03(+0.68%)
Aug 22, 2005 4.577 4.635 4.558 4.583 76,514,112 +0.01(+0.15%)
Aug 19, 2005 4.606 4.609 4.561 4.577 63,361,604 -0.03(-0.60%)
Aug 18, 2005 4.570 4.628 4.561 4.604 135,619,664 -0.03(-0.63%)
Aug 17, 2005 4.438 4.706 4.438 4.634 359,725,728 +0.54(+13.16%)
Aug 16, 2005 4.190 4.362 4.088 4.095 76,519,904 -0.07(-1.62%)
Aug 15, 2005 4.148 4.196 4.127 4.162 44,147,700 +0.01(+0.25%)
Aug 12, 2005 4.095 4.188 4.091 4.152 60,949,088 -0.03(-0.62%)
Aug 11, 2005 4.146 4.222 4.136 4.177 50,922,780 +0.01(+0.17%)
Aug 10, 2005 4.248 4.267 4.162 4.171 39,129,340 -0.07(-1.67%)
Aug 09, 2005 4.267 4.285 4.222 4.241 40,080,340 -0.01(-0.24%)
Aug 08, 2005 4.276 4.305 4.233 4.252 29,731,050 -0.01(-0.28%)
Aug 05, 2005 4.214 4.285 4.195 4.264 52,549,840 +0.04(+0.90%)
Aug 04, 2005 4.253 4.307 4.209 4.226 49,267,936 -0.03(-0.61%)
Aug 03, 2005 4.181 4.260 4.172 4.252 46,395,256 +0.05(+1.19%)
Aug 02, 2005 4.233 4.250 4.184 4.202 39,346,976 -0.03(-0.73%)
Aug 01, 2005 4.255 4.264 4.215 4.233 43,260,948 -0.02(-0.49%)
Jul 29, 2005 4.214 4.279 4.202 4.253 53,257,736 +0.02(+0.53%)
Jul 28, 2005 4.250 4.260 4.209 4.231 43,886,652 -0.05(-1.17%)
Jul 27, 2005 4.202 4.297 4.179 4.281 56,385,676 +0.07(+1.72%)
Jul 26, 2005 4.190 4.229 4.152 4.209 42,300,108 +0.01(+0.25%)
Jul 25, 2005 4.158 4.233 4.157 4.198 36,396,732 +0.02(+0.50%)
Jul 22, 2005 4.190 4.207 4.139 4.177 50,799,492 -0.02(-0.45%)
Jul 21, 2005 4.250 4.267 4.190 4.196 53,573,192 -0.08(-1.78%)
Jul 20, 2005 4.207 4.309 4.184 4.272 77,600,560 +0.04(+0.86%)
Jul 19, 2005 4.307 4.324 4.215 4.236 102,324,824 -0.07(-1.61%)
Jul 18, 2005 4.309 4.331 4.283 4.305 87,949,848 -0.00(-0.08%)
Jul 15, 2005 4.255 4.317 4.255 4.309 102,477,056 +0.06(+1.30%)
Jul 14, 2005 4.264 4.272 4.234 4.253 86,360,408 +0.03(+0.82%)
Jul 13, 2005 4.155 4.247 4.153 4.219 71,459,288 +0.05(+1.29%)
Jul 12, 2005 4.172 4.190 4.146 4.165 55,867,632 -0.00(-0.08%)
Jul 11, 2005 4.207 4.222 4.162 4.169 58,119,240 -0.03(-0.62%)
Jul 08, 2005 4.129 4.200 4.129 4.195 68,159,440 +0.02(+0.54%)
Jul 07, 2005 4.077 4.176 4.060 4.172 83,154,328 +0.03(+0.79%)
Jul 06, 2005 4.112 4.221 4.096 4.139 63,184,488 +0.04(+1.05%)
Jul 05, 2005 3.991 4.112 3.982 4.096 98,346,016 +0.04(+0.98%)
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.