Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.830 4.872 4.806 4.844 76,906,312 +0.01(+0.29%)
Oct 28, 2005 4.673 4.853 4.632 4.830 78,857,656 +0.20(+4.33%)
Oct 27, 2005 4.633 4.663 4.578 4.630 68,513,408 -0.03(-0.59%)
Oct 26, 2005 4.702 4.784 4.410 4.657 89,396,976 -0.09(-1.89%)
Oct 25, 2005 4.803 4.870 4.733 4.747 59,572,900 -0.13(-2.73%)
Oct 24, 2005 4.777 4.887 4.751 4.880 48,931,120 +0.12(+2.47%)
Oct 21, 2005 4.759 4.827 4.709 4.763 49,702,740 +0.03(+0.55%)
Oct 20, 2005 4.780 4.873 4.711 4.737 52,152,480 -0.04(-0.80%)
Oct 19, 2005 4.733 4.780 4.671 4.775 54,394,988 -0.02(-0.32%)
Oct 18, 2005 4.716 4.823 4.703 4.790 50,398,532 +0.06(+1.28%)
Oct 17, 2005 4.759 4.811 4.709 4.730 35,056,980 -0.03(-0.58%)
Oct 14, 2005 4.706 4.766 4.647 4.758 45,845,788 +0.05(+1.10%)
Oct 13, 2005 4.613 4.735 4.595 4.706 69,405,432 -0.01(-0.22%)
Oct 12, 2005 4.656 4.751 4.635 4.716 91,134,712 +0.01(+0.22%)
Oct 11, 2005 4.607 4.720 4.607 4.706 62,299,332 +0.10(+2.14%)
Oct 10, 2005 4.682 4.728 4.602 4.607 66,914,592 -0.07(-1.59%)
Oct 07, 2005 4.630 4.690 4.600 4.682 77,290,672 +0.04(+0.78%)
Oct 06, 2005 4.758 4.782 4.611 4.645 92,009,952 -0.10(-2.11%)
Oct 05, 2005 4.932 4.932 4.746 4.746 76,652,768 -0.19(-3.78%)
Oct 04, 2005 4.993 5.017 4.863 4.932 119,147,536 -0.06(-1.21%)
Oct 03, 2005 5.044 5.067 4.956 4.993 71,444,760 -0.05(-1.03%)
Sep 30, 2005 5.032 5.086 4.951 5.044 73,744,576 +0.04(+0.90%)
Sep 29, 2005 4.898 5.036 4.865 4.999 64,187,580 +0.07(+1.47%)
Sep 28, 2005 4.903 4.974 4.872 4.927 51,721,808 +0.03(+0.53%)
Sep 27, 2005 4.998 4.998 4.894 4.901 63,921,304 -0.10(-1.97%)
Sep 26, 2005 4.963 5.027 4.949 4.999 85,744,944 +0.08(+1.65%)
Sep 23, 2005 4.915 4.942 4.744 4.918 66,677,840 +0.08(+1.64%)
Sep 22, 2005 4.853 4.894 4.773 4.839 69,439,584 -0.01(-0.28%)
Sep 21, 2005 4.837 4.899 4.773 4.853 64,250,676 -0.03(-0.67%)
Sep 20, 2005 4.885 5.098 4.868 4.885 103,432,040 -0.10(-2.08%)
Sep 19, 2005 4.989 4.993 4.887 4.989 82,843,688 +0.09(+1.91%)
Sep 16, 2005 4.835 4.898 4.816 4.896 100,355,968 +0.08(+1.69%)
Sep 15, 2005 4.742 4.815 4.735 4.815 36,672,000 +0.06(+1.35%)
Sep 14, 2005 4.744 4.797 4.737 4.751 44,399,796 -0.01(-0.11%)
Sep 13, 2005 4.785 4.792 4.744 4.756 46,298,460 -0.04(-0.76%)
Sep 12, 2005 4.803 4.806 4.778 4.792 41,115,336 -0.01(-0.25%)
Sep 09, 2005 4.811 4.834 4.782 4.804 92,173,768 -0.01(-0.14%)
Sep 08, 2005 4.768 4.815 4.751 4.811 98,545,296 +0.07(+1.42%)
Sep 07, 2005 4.751 4.780 4.739 4.744 70,844,480 +0.04(+0.77%)
Sep 06, 2005 4.777 4.811 4.702 4.708 108,167,696 -0.06(-1.27%)
Sep 02, 2005 4.794 4.823 4.768 4.768 51,428,324 -0.05(-1.08%)
Sep 01, 2005 4.777 4.820 4.728 4.820 64,550,524 +0.02(+0.50%)
Aug 31, 2005 4.668 4.816 4.656 4.796 109,306,896 +0.11(+2.44%)
Aug 30, 2005 4.616 4.694 4.606 4.682 74,059,472 +0.07(+1.54%)
Aug 29, 2005 4.647 4.661 4.578 4.611 68,148,144 -0.06(-1.18%)
Aug 26, 2005 4.649 4.708 4.619 4.666 80,938,080 +0.02(+0.41%)
Aug 25, 2005 4.574 4.671 4.562 4.647 78,887,752 +0.03(+0.67%)
Aug 24, 2005 4.647 4.680 4.600 4.616 96,276,736 +0.00(+0.04%)
Aug 23, 2005 4.595 4.618 4.578 4.614 72,981,056 +0.03(+0.68%)
Aug 22, 2005 4.576 4.635 4.557 4.583 76,519,632 +0.01(+0.15%)
Aug 19, 2005 4.606 4.609 4.561 4.576 63,366,176 -0.03(-0.60%)
Aug 18, 2005 4.569 4.628 4.561 4.604 135,629,440 -0.03(-0.63%)
Aug 17, 2005 4.438 4.706 4.438 4.633 359,751,680 +0.54(+13.16%)
Aug 16, 2005 4.189 4.362 4.087 4.094 76,525,424 -0.07(-1.62%)
Aug 15, 2005 4.148 4.196 4.127 4.162 44,150,884 +0.01(+0.25%)
Aug 12, 2005 4.094 4.188 4.091 4.151 60,953,484 -0.03(-0.62%)
Aug 11, 2005 4.146 4.222 4.136 4.177 50,926,452 +0.01(+0.17%)
Aug 10, 2005 4.248 4.267 4.162 4.170 39,132,160 -0.07(-1.67%)
Aug 09, 2005 4.267 4.284 4.222 4.241 40,083,228 -0.01(-0.24%)
Aug 08, 2005 4.276 4.305 4.232 4.251 29,733,194 -0.01(-0.28%)
Aug 05, 2005 4.213 4.284 4.194 4.264 52,553,632 +0.04(+0.90%)
Aug 04, 2005 4.253 4.307 4.208 4.226 49,271,488 -0.03(-0.61%)
Aug 03, 2005 4.181 4.260 4.172 4.251 46,398,600 +0.05(+1.19%)
Aug 02, 2005 4.232 4.250 4.184 4.201 39,349,812 -0.03(-0.73%)
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.