Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 4.623 4.651 4.590 4.595 7,790,508 -0.04(-0.83%)
Jul 28, 2005 4.619 4.637 4.593 4.633 14,247,793 +0.03(+0.60%)
Jul 27, 2005 4.633 4.636 4.574 4.606 29,834,280 -0.02(-0.47%)
Jul 26, 2005 4.671 4.674 4.589 4.628 14,680,041 -0.05(-0.97%)
Jul 25, 2005 4.726 4.737 4.636 4.673 16,934,300 -0.08(-1.62%)
Jul 22, 2005 4.734 4.775 4.710 4.750 15,125,057 -0.01(-0.16%)
Jul 21, 2005 4.836 4.837 4.715 4.758 19,704,704 -0.09(-1.89%)
Jul 20, 2005 4.798 4.852 4.766 4.849 13,325,845 +0.03(+0.64%)
Jul 19, 2005 4.826 4.838 4.798 4.818 9,044,394 -0.00(-0.03%)
Jul 18, 2005 4.825 4.847 4.807 4.820 12,441,285 -0.03(-0.67%)
Jul 15, 2005 4.803 4.852 4.798 4.852 12,195,979 +0.05(+1.04%)
Jul 14, 2005 4.784 4.820 4.771 4.803 15,879,212 +0.03(+0.59%)
Jul 13, 2005 4.787 4.797 4.759 4.775 10,063,917 +0.00(+0.06%)
Jul 12, 2005 4.757 4.776 4.726 4.772 9,379,979 -0.00(-0.07%)
Jul 11, 2005 4.767 4.781 4.743 4.775 11,462,798 +0.05(+0.99%)
Jul 08, 2005 4.677 4.729 4.651 4.729 9,066,280 +0.05(+1.10%)
Jul 07, 2005 4.679 4.693 4.645 4.677 11,290,446 -0.02(-0.33%)
Jul 06, 2005 4.767 4.769 4.678 4.692 11,377,078 -0.06(-1.30%)
Jul 05, 2005 4.715 4.800 4.713 4.754 15,016,539 +0.04(+0.81%)
Jul 01, 2005 4.725 4.748 4.677 4.716 12,928,249 -0.03(-0.68%)
Jun 30, 2005 4.779 4.784 4.737 4.748 19,877,968 -0.04(-0.82%)
Jun 29, 2005 4.833 4.833 4.776 4.788 13,746,238 -0.04(-0.77%)
Jun 28, 2005 4.707 4.839 4.705 4.825 26,019,730 +0.12(+2.60%)
Jun 27, 2005 4.881 4.881 4.639 4.703 68,052,728 -0.20(-4.01%)
Jun 24, 2005 4.932 4.943 4.884 4.899 24,060,020 -0.04(-0.83%)
Jun 23, 2005 4.918 4.986 4.910 4.940 18,751,752 +0.04(+0.79%)
Jun 22, 2005 4.915 4.929 4.869 4.901 15,298,321 +0.03(+0.61%)
Jun 21, 2005 4.846 4.885 4.841 4.872 9,067,192 +0.03(+0.53%)
Jun 20, 2005 4.846 4.860 4.833 4.846 11,424,497 +0.00(+0.00%)
Jun 17, 2005 4.841 4.872 4.830 4.846 22,293,638 +0.01(+0.26%)
Jun 16, 2005 4.806 4.878 4.804 4.833 18,118,880 +0.03(+0.58%)
Jun 15, 2005 4.795 4.821 4.762 4.805 16,131,814 +0.06(+1.26%)
Jun 14, 2005 4.770 4.787 4.715 4.745 8,729,782 -0.03(-0.68%)
Jun 13, 2005 4.755 4.807 4.753 4.778 22,460,518 +0.06(+1.37%)
Jun 10, 2005 4.696 4.724 4.687 4.713 10,564,560 +0.02(+0.36%)
Jun 09, 2005 4.642 4.709 4.610 4.696 11,510,218 +0.04(+0.86%)
Jun 08, 2005 4.650 4.665 4.634 4.656 12,361,036 +0.01(+0.14%)
Jun 07, 2005 4.632 4.682 4.624 4.650 9,564,187 +0.03(+0.56%)
Jun 06, 2005 4.592 4.631 4.574 4.624 5,845,388 +0.03(+0.69%)
Jun 03, 2005 4.596 4.619 4.578 4.592 6,543,005 -0.00(-0.08%)
Jun 02, 2005 4.543 4.619 4.536 4.596 9,951,751 +0.04(+0.82%)
Jun 01, 2005 4.512 4.605 4.501 4.559 10,797,098 +0.05(+1.14%)
May 31, 2005 4.508 4.525 4.474 4.507 7,209,616 -0.01(-0.28%)
May 27, 2005 4.502 4.534 4.486 4.520 5,882,777 +0.03(+0.60%)
May 26, 2005 4.477 4.510 4.477 4.493 7,148,518 +0.02(+0.40%)
May 25, 2005 4.515 4.527 4.461 4.475 8,562,902 -0.06(-1.34%)
May 24, 2005 4.522 4.536 4.512 4.535 15,011,979 +0.01(+0.29%)
May 23, 2005 4.522 4.573 4.490 4.522 15,778,902 +0.02(+0.48%)
May 20, 2005 4.529 4.553 4.482 4.501 12,766,839 -0.06(-1.32%)
May 19, 2005 4.505 4.590 4.447 4.561 22,907,358 +0.07(+1.55%)
May 18, 2005 4.364 4.556 4.344 4.492 36,254,176 +0.17(+4.00%)
May 17, 2005 4.223 4.330 4.205 4.319 24,980,146 +0.10(+2.29%)
May 16, 2005 4.200 4.255 4.200 4.222 16,283,192 +0.03(+0.73%)
May 13, 2005 4.189 4.244 4.156 4.192 10,599,212 -0.02(-0.51%)
May 12, 2005 4.285 4.304 4.203 4.213 11,201,078 -0.05(-1.28%)
May 11, 2005 4.255 4.291 4.235 4.268 9,553,244 +0.01(+0.31%)
May 10, 2005 4.309 4.309 4.237 4.255 8,576,580 -0.06(-1.44%)
May 09, 2005 4.270 4.317 4.258 4.317 7,838,839 +0.05(+1.22%)
May 06, 2005 4.276 4.320 4.262 4.265 9,069,927 +0.00(+0.05%)
May 05, 2005 4.258 4.315 4.239 4.262 9,293,347 +0.00(+0.12%)
May 04, 2005 4.271 4.299 4.251 4.258 9,554,155 -0.01(-0.13%)
May 03, 2005 4.230 4.285 4.221 4.263 10,701,347 +0.03(+0.82%)
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.