Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.599 5.614 5.547 5.582 1,849,597 -0.02(-0.29%)
Aug 30, 2005 5.643 5.643 5.543 5.598 1,071,949 -0.04(-0.78%)
Aug 29, 2005 5.690 5.659 5.552 5.642 1,432,757 -0.05(-0.82%)
Aug 26, 2005 5.759 5.738 5.646 5.689 1,400,813 -0.07(-1.21%)
Aug 25, 2005 5.624 5.831 5.623 5.758 2,020,837 +0.14(+2.46%)
Aug 24, 2005 5.614 5.707 5.614 5.620 2,215,118 -0.01(-0.25%)
Aug 23, 2005 5.691 5.729 5.624 5.634 1,886,778 -0.07(-1.24%)
Aug 22, 2005 5.686 5.724 5.671 5.705 2,000,414 +0.03(+0.59%)
Aug 19, 2005 5.615 5.677 5.582 5.672 1,531,207 +0.06(+1.07%)
Aug 18, 2005 5.661 5.672 5.594 5.611 1,303,934 -0.09(-1.66%)
Aug 17, 2005 5.714 5.760 5.701 5.706 1,748,529 -0.01(-0.15%)
Aug 16, 2005 5.729 5.799 5.653 5.714 3,694,482 +0.11(+1.91%)
Aug 15, 2005 5.569 5.609 5.510 5.608 1,477,269 +0.05(+0.88%)
Aug 12, 2005 5.560 5.578 5.479 5.559 1,678,357 -0.00(-0.02%)
Aug 11, 2005 5.485 5.566 5.485 5.560 1,160,973 +0.07(+1.36%)
Aug 10, 2005 5.535 5.607 5.465 5.485 1,665,789 -0.03(-0.62%)
Aug 09, 2005 5.455 5.521 5.431 5.520 1,597,712 +0.08(+1.53%)
Aug 08, 2005 5.416 5.492 5.340 5.437 1,946,999 +0.03(+0.64%)
Aug 05, 2005 5.441 5.442 5.376 5.402 1,957,996 -0.06(-1.05%)
Aug 04, 2005 5.504 5.505 5.430 5.460 1,443,754 -0.07(-1.23%)
Aug 03, 2005 5.560 5.560 5.492 5.527 1,564,721 -0.03(-0.62%)
Aug 02, 2005 5.523 5.570 5.509 5.562 1,455,275 +0.02(+0.28%)
Aug 01, 2005 5.530 5.562 5.508 5.546 1,805,609 -0.01(-0.14%)
Jul 29, 2005 5.588 5.607 5.471 5.554 3,511,198 -0.05(-0.82%)
Jul 28, 2005 5.562 5.619 5.520 5.600 3,455,689 +0.04(+0.65%)
Jul 27, 2005 5.552 5.577 5.514 5.564 2,259,106 -0.01(-0.22%)
Jul 26, 2005 5.481 5.595 5.479 5.576 1,910,343 +0.00(+0.09%)
Jul 25, 2005 5.547 5.609 5.547 5.571 2,772,301 -0.10(-1.68%)
Jul 22, 2005 5.637 5.694 5.637 5.667 3,036,754 +0.04(+0.73%)
Jul 21, 2005 5.687 5.687 5.605 5.626 2,523,559 -0.06(-1.07%)
Jul 20, 2005 5.600 5.705 5.557 5.687 2,339,751 +0.00(+0.08%)
Jul 19, 2005 5.544 5.698 5.540 5.682 2,088,390 +0.16(+2.92%)
Jul 18, 2005 5.491 5.543 5.472 5.521 768,221 +0.03(+0.52%)
Jul 15, 2005 5.488 5.509 5.455 5.492 1,032,674 -0.02(-0.31%)
Jul 14, 2005 5.462 5.517 5.449 5.509 1,730,201 +0.06(+1.07%)
Jul 13, 2005 5.462 5.486 5.420 5.451 1,504,499 -0.03(-0.59%)
Jul 12, 2005 5.492 5.501 5.458 5.483 1,423,854 -0.03(-0.52%)
Jul 11, 2005 5.490 5.545 5.478 5.512 1,438,517 +0.03(+0.61%)
Jul 08, 2005 5.464 5.486 5.431 5.479 1,849,073 +0.03(+0.61%)
Jul 07, 2005 5.387 5.459 5.357 5.445 1,785,186 +0.04(+0.83%)
Jul 06, 2005 5.349 5.471 5.349 5.400 5,277,008 +0.17(+3.31%)
Jul 05, 2005 5.136 5.248 5.113 5.228 3,680,866 +0.07(+1.45%)
Jul 01, 2005 5.124 5.161 5.100 5.153 1,504,499 +0.03(+0.56%)
Jun 30, 2005 5.074 5.158 5.068 5.124 2,428,775 +0.05(+1.00%)
Jun 29, 2005 4.994 5.089 4.975 5.074 3,350,955 +0.13(+2.59%)
Jun 28, 2005 4.835 4.964 4.835 4.946 2,377,455 +0.12(+2.39%)
Jun 27, 2005 4.873 4.893 4.828 4.830 1,438,517 -0.05(-1.08%)
Jun 24, 2005 5.017 5.024 4.874 4.883 1,596,665 -0.17(-3.31%)
Jun 23, 2005 5.108 5.137 5.048 5.050 2,101,482 -0.06(-1.16%)
Jun 22, 2005 5.215 5.215 5.068 5.109 2,262,248 -0.11(-2.03%)
Jun 21, 2005 5.180 5.228 5.180 5.215 1,527,017 +0.05(+0.96%)
Jun 20, 2005 5.156 5.171 5.114 5.165 1,247,378 -0.01(-0.15%)
Jun 17, 2005 5.173 5.210 5.135 5.173 1,816,082 -0.05(-0.99%)
Jun 16, 2005 5.162 5.234 5.136 5.225 1,316,502 +0.06(+1.22%)
Jun 15, 2005 5.213 5.229 5.144 5.162 1,679,928 -0.03(-0.61%)
Jun 14, 2005 5.230 5.354 5.171 5.193 1,945,428 -0.05(-0.98%)
Jun 13, 2005 5.146 5.275 5.109 5.245 2,740,881 +0.09(+1.67%)
Jun 10, 2005 5.003 5.215 5.003 5.159 2,398,402 +0.13(+2.62%)
Jun 09, 2005 5.041 5.041 4.980 5.027 1,223,289 -0.03(-0.68%)
Jun 08, 2005 5.070 5.132 5.054 5.061 1,569,958 +0.01(+0.15%)
Jun 07, 2005 5.078 5.140 5.044 5.054 834,204 +0.03(+0.59%)
Jun 06, 2005 5.010 5.037 4.984 5.024 774,505 -0.01(-0.15%)
Jun 03, 2005 5.046 5.097 4.962 5.032 2,125,570 -0.03(-0.66%)
Jun 02, 2005 5.132 5.132 5.060 5.065 1,927,100 -0.09(-1.76%)
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.