Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.511 4.567 4.487 4.522 1,521,107 +0.04(+0.90%)
Oct 28, 2005 4.502 4.513 4.460 4.482 996,738 -0.03(-0.57%)
Oct 27, 2005 4.575 4.602 4.487 4.507 1,412,183 -0.04(-0.96%)
Oct 26, 2005 4.547 4.593 4.531 4.551 1,477,319 +0.03(+0.61%)
Oct 25, 2005 4.492 4.569 4.492 4.524 1,537,528 +0.04(+0.98%)
Oct 24, 2005 4.485 4.496 4.434 4.480 1,886,742 +0.02(+0.41%)
Oct 21, 2005 4.513 4.549 4.412 4.461 2,261,682 -0.06(-1.37%)
Oct 20, 2005 4.580 4.628 4.505 4.524 1,619,084 -0.07(-1.63%)
Oct 19, 2005 4.679 4.717 4.551 4.598 1,975,962 +0.05(+1.04%)
Oct 18, 2005 4.692 4.692 4.545 4.551 1,952,973 -0.14(-2.96%)
Oct 17, 2005 4.723 4.734 4.651 4.690 1,634,410 -0.03(-0.62%)
Oct 14, 2005 4.725 4.741 4.704 4.719 1,023,011 +0.00(+0.00%)
Oct 13, 2005 4.759 4.763 4.638 4.719 1,350,331 -0.06(-1.34%)
Oct 12, 2005 4.783 4.812 4.779 4.783 1,315,848 +0.03(+0.69%)
Oct 11, 2005 4.761 4.798 4.732 4.750 1,323,511 -0.01(-0.27%)
Oct 10, 2005 4.805 4.805 4.757 4.763 495,906 -0.02(-0.50%)
Oct 07, 2005 4.756 4.823 4.732 4.787 863,730 +0.04(+0.81%)
Oct 06, 2005 4.832 4.834 4.704 4.748 2,218,441 -0.07(-1.37%)
Oct 05, 2005 4.911 4.918 4.807 4.814 3,252,948 -0.12(-2.37%)
Oct 04, 2005 4.944 4.955 4.902 4.931 3,940,429 -0.03(-0.55%)
Oct 03, 2005 4.973 4.984 4.940 4.958 1,094,715 -0.05(-1.09%)
Sep 30, 2005 4.938 5.042 4.927 5.013 1,502,497 +0.08(+1.67%)
Sep 29, 2005 4.874 4.962 4.851 4.931 1,498,118 +0.04(+0.82%)
Sep 28, 2005 4.964 4.964 4.882 4.891 1,621,274 -0.07(-1.47%)
Sep 27, 2005 4.933 4.978 4.933 4.964 974,297 -0.01(-0.11%)
Sep 26, 2005 4.975 4.997 4.951 4.969 1,620,726 +0.01(+0.26%)
Sep 23, 2005 4.940 4.991 4.854 4.957 2,165,347 +0.09(+1.92%)
Sep 22, 2005 4.805 4.920 4.805 4.863 1,968,299 +0.04(+0.87%)
Sep 21, 2005 4.878 4.878 4.783 4.821 2,763,610 -0.06(-1.16%)
Sep 20, 2005 4.977 4.977 4.858 4.878 4,921,842 -0.27(-5.29%)
Sep 19, 2005 5.030 5.165 5.017 5.150 3,355,304 +0.13(+2.66%)
Sep 16, 2005 4.995 5.035 4.993 5.017 2,150,569 +0.05(+0.92%)
Sep 15, 2005 4.922 4.971 4.894 4.971 4,882,432 +0.04(+0.85%)
Sep 14, 2005 4.947 4.958 4.913 4.929 5,151,732 -0.02(-0.48%)
Sep 13, 2005 4.986 5.006 4.949 4.953 5,913,654 -0.05(-1.02%)
Sep 12, 2005 4.993 5.013 4.964 5.004 7,274,934 +0.01(+0.11%)
Sep 09, 2005 4.977 5.042 4.968 4.999 8,482,953 +0.02(+0.44%)
Sep 08, 2005 4.931 4.984 4.902 4.977 6,399,708 +0.07(+1.34%)
Sep 07, 2005 4.865 4.924 4.827 4.911 6,035,168 +0.05(+0.94%)
Sep 06, 2005 4.858 4.924 4.847 4.865 3,936,050 +0.01(+0.15%)
Sep 02, 2005 4.816 4.858 4.781 4.858 3,410,039 +0.03(+0.57%)
Sep 01, 2005 4.794 4.845 4.779 4.830 1,673,273 +0.04(+0.92%)
Aug 31, 2005 4.650 4.807 4.644 4.787 4,175,793 +0.14(+3.11%)
Aug 30, 2005 4.606 4.646 4.573 4.642 2,977,079 +0.03(+0.71%)
Aug 29, 2005 4.613 4.622 4.580 4.609 957,328 +0.00(+0.00%)
Aug 26, 2005 4.661 4.675 4.602 4.609 3,164,823 -0.05(-1.10%)
Aug 25, 2005 4.620 4.695 4.613 4.661 3,144,571 +0.04(+0.79%)
Aug 24, 2005 4.631 4.657 4.611 4.624 1,005,496 +0.00(+0.00%)
Aug 23, 2005 4.642 4.668 4.622 4.624 883,983 -0.01(-0.24%)
Aug 22, 2005 4.617 4.650 4.598 4.635 750,975 +0.03(+0.63%)
Aug 19, 2005 4.571 4.617 4.567 4.606 789,290 +0.05(+1.04%)
Aug 18, 2005 4.626 4.626 4.531 4.558 1,802,996 -0.08(-1.73%)
Aug 17, 2005 4.662 4.675 4.631 4.639 787,100 -0.04(-0.86%)
Aug 16, 2005 4.670 4.759 4.639 4.679 1,365,658 -0.00(-0.04%)
Aug 15, 2005 4.686 4.699 4.662 4.681 666,134 +0.00(+0.08%)
Aug 12, 2005 4.726 4.746 4.677 4.677 1,095,810 -0.05(-1.12%)
Aug 11, 2005 4.662 4.741 4.662 4.730 1,455,972 +0.08(+1.65%)
Aug 10, 2005 4.659 4.723 4.635 4.653 1,153,830 +0.01(+0.16%)
Aug 09, 2005 4.631 4.659 4.617 4.646 1,471,845 +0.04(+0.83%)
Aug 08, 2005 4.580 4.653 4.580 4.608 1,625,105 +0.04(+0.80%)
Aug 05, 2005 4.522 4.598 4.516 4.571 1,937,647 +0.00(+0.08%)
Aug 04, 2005 4.531 4.580 4.522 4.567 3,966,702 +0.04(+0.85%)
Aug 03, 2005 4.518 4.556 4.487 4.529 4,375,579 -0.00(-0.08%)
Aug 02, 2005 4.476 4.545 4.476 4.533 4,292,928 +0.07(+1.68%)
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.