Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.508 4.720 4.502 4.659 52,075,700 +0.17(+3.74%)
Oct 28, 2005 4.524 4.603 4.468 4.491 40,141,688 -0.07(-1.47%)
Oct 27, 2005 4.760 4.760 4.552 4.558 28,997,380 -0.21(-4.46%)
Oct 26, 2005 4.832 4.838 4.760 4.771 31,640,810 -0.06(-1.27%)
Oct 25, 2005 4.832 4.849 4.760 4.832 25,676,036 +0.02(+0.35%)
Oct 24, 2005 4.715 4.838 4.670 4.816 34,523,368 +0.20(+4.24%)
Oct 21, 2005 4.720 4.737 4.569 4.620 27,957,830 -0.10(-2.02%)
Oct 20, 2005 4.743 4.793 4.681 4.715 30,476,250 -0.03(-0.59%)
Oct 19, 2005 4.732 4.782 4.625 4.743 42,028,272 +0.00(+0.00%)
Oct 18, 2005 4.821 4.827 4.670 4.743 52,299,472 -0.11(-2.19%)
Oct 17, 2005 5.124 5.180 4.838 4.849 49,833,552 +0.03(+0.58%)
Oct 14, 2005 4.900 4.978 4.816 4.821 56,124,428 -0.21(-4.23%)
Oct 13, 2005 4.844 5.040 4.844 5.034 37,308,240 +0.17(+3.45%)
Oct 12, 2005 4.900 4.950 4.821 4.866 48,127,344 -0.01(-0.23%)
Oct 11, 2005 4.950 5.012 4.872 4.877 35,754,004 -0.12(-2.46%)
Oct 10, 2005 5.152 5.152 4.972 5.000 35,788,472 -0.17(-3.25%)
Oct 07, 2005 5.219 5.247 5.124 5.168 23,283,696 -0.05(-0.97%)
Oct 06, 2005 5.303 5.320 5.185 5.219 21,218,170 -0.06(-1.06%)
Oct 05, 2005 5.460 5.465 5.264 5.275 24,718,992 -0.20(-3.68%)
Oct 04, 2005 5.538 5.544 5.465 5.476 21,717,674 -0.06(-1.11%)
Oct 03, 2005 5.600 5.600 5.504 5.538 15,470,555 +0.02(+0.30%)
Sep 30, 2005 5.516 5.594 5.499 5.521 14,118,123 +0.00(+0.00%)
Sep 29, 2005 5.600 5.622 5.493 5.521 17,190,340 -0.05(-0.90%)
Sep 28, 2005 5.549 5.605 5.521 5.572 14,156,876 +0.06(+1.02%)
Sep 27, 2005 5.577 5.583 5.510 5.516 14,560,302 -0.06(-1.10%)
Sep 26, 2005 5.488 5.583 5.488 5.577 22,731,330 +0.10(+1.74%)
Sep 23, 2005 5.482 5.510 5.443 5.482 15,640,033 +0.04(+0.72%)
Sep 22, 2005 5.409 5.510 5.398 5.443 19,021,382 +0.03(+0.62%)
Sep 21, 2005 5.443 5.499 5.348 5.409 27,888,896 -0.06(-1.02%)
Sep 20, 2005 5.437 5.527 5.437 5.465 20,745,452 +0.03(+0.51%)
Sep 19, 2005 5.532 5.555 5.426 5.437 17,281,776 -0.12(-2.22%)
Sep 16, 2005 5.544 5.566 5.465 5.560 23,175,652 +0.04(+0.71%)
Sep 15, 2005 5.577 5.594 5.454 5.521 14,535,300 -0.06(-1.00%)
Sep 14, 2005 5.572 5.622 5.538 5.577 21,890,190 +0.08(+1.43%)
Sep 13, 2005 5.650 5.650 5.476 5.499 19,940,208 -0.06(-1.01%)
Sep 12, 2005 5.549 5.622 5.521 5.555 12,724,973 +0.01(+0.20%)
Sep 09, 2005 5.555 5.594 5.521 5.544 12,256,006 -0.01(-0.20%)
Sep 08, 2005 5.712 5.712 5.527 5.555 18,277,750 -0.12(-2.07%)
Sep 07, 2005 5.538 5.695 5.532 5.672 32,059,060 +0.10(+1.71%)
Sep 06, 2005 5.521 5.611 5.488 5.577 27,218,662 +0.06(+1.01%)
Sep 02, 2005 5.482 5.538 5.432 5.521 17,415,180 +0.07(+1.34%)
Sep 01, 2005 5.583 5.583 5.404 5.448 29,377,590 -0.13(-2.41%)
Aug 31, 2005 5.499 5.583 5.437 5.583 22,489,882 +0.12(+2.26%)
Aug 30, 2005 5.460 5.487 5.409 5.460 17,861,108 -0.01(-0.20%)
Aug 29, 2005 5.437 5.560 5.398 5.471 14,372,787 +0.00(+0.00%)
Aug 26, 2005 5.471 5.504 5.443 5.471 15,952,202 -0.03(-0.51%)
Aug 25, 2005 5.544 5.544 5.476 5.499 13,271,803 -0.06(-1.01%)
Aug 24, 2005 5.516 5.644 5.499 5.555 38,393,508 +0.07(+1.22%)
Aug 23, 2005 5.465 5.521 5.454 5.488 19,365,340 +0.02(+0.41%)
Aug 22, 2005 5.476 5.521 5.448 5.465 13,514,859 +0.00(+0.00%)
Aug 19, 2005 5.488 5.504 5.448 5.465 18,515,806 +0.00(+0.00%)
Aug 18, 2005 5.549 5.566 5.454 5.465 20,376,494 -0.10(-1.71%)
Aug 17, 2005 5.605 5.633 5.560 5.560 18,660,996 -0.07(-1.29%)
Aug 16, 2005 5.689 5.706 5.616 5.633 11,076,087 -0.05(-0.89%)
Aug 15, 2005 5.650 5.768 5.644 5.684 12,936,954 +0.01(+0.10%)
Aug 12, 2005 5.773 5.796 5.639 5.678 18,109,344 -0.12(-2.12%)
Aug 11, 2005 5.824 5.868 5.796 5.801 12,623,000 -0.02(-0.38%)
Aug 10, 2005 5.880 5.947 5.818 5.824 20,722,236 -0.02(-0.38%)
Aug 09, 2005 5.863 5.924 5.824 5.846 14,360,464 +0.04(+0.68%)
Aug 08, 2005 5.801 5.874 5.768 5.807 19,665,364 +0.01(+0.10%)
Aug 05, 2005 5.964 5.969 5.745 5.801 23,170,652 -0.16(-2.63%)
Aug 04, 2005 6.014 6.064 5.936 5.958 15,132,135 -0.06(-1.02%)
Aug 03, 2005 6.053 6.075 5.992 6.020 14,389,395 -0.07(-1.19%)
Aug 02, 2005 6.104 6.182 6.059 6.092 24,045,008 +0.02(+0.28%)
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.