Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.387 4.524 4.374 4.485 24,289,012 +0.12(+2.65%)
Sep 29, 2005 4.316 4.392 4.259 4.369 11,877,175 +0.06(+1.47%)
Sep 28, 2005 4.346 4.350 4.267 4.305 11,336,577 -0.03(-0.74%)
Sep 27, 2005 4.346 4.387 4.271 4.338 15,495,964 -0.01(-0.19%)
Sep 26, 2005 4.271 4.413 4.264 4.346 27,161,468 +0.11(+2.65%)
Sep 23, 2005 4.234 4.259 4.162 4.234 10,229,743 +0.02(+0.52%)
Sep 22, 2005 4.212 4.232 4.113 4.212 14,716,047 +0.07(+1.76%)
Sep 21, 2005 4.208 4.249 4.139 4.139 16,583,173 -0.07(-1.64%)
Sep 20, 2005 4.235 4.346 4.179 4.208 21,949,854 -0.04(-0.89%)
Sep 19, 2005 4.277 4.316 4.214 4.246 12,706,593 -0.01(-0.35%)
Sep 16, 2005 4.165 4.260 4.165 4.260 25,968,494 +0.05(+1.29%)
Sep 15, 2005 4.154 4.218 4.151 4.206 16,873,248 +0.06(+1.33%)
Sep 14, 2005 4.171 4.184 4.138 4.151 9,243,543 -0.02(-0.38%)
Sep 13, 2005 4.131 4.196 4.130 4.167 14,174,226 -0.01(-0.15%)
Sep 12, 2005 4.154 4.203 4.141 4.173 18,380,276 +0.10(+2.46%)
Sep 09, 2005 3.992 4.089 3.991 4.073 15,090,105 +0.11(+2.67%)
Sep 08, 2005 3.963 4.004 3.927 3.967 12,749,680 -0.01(-0.35%)
Sep 07, 2005 3.960 4.018 3.946 3.981 9,206,653 -0.01(-0.30%)
Sep 06, 2005 3.919 4.030 3.906 3.993 18,845,508 +0.08(+1.93%)
Sep 02, 2005 3.969 3.973 3.893 3.917 7,722,478 -0.03(-0.88%)
Sep 01, 2005 3.961 3.978 3.904 3.952 17,075,244 -0.00(-0.07%)
Aug 31, 2005 3.802 3.955 3.792 3.955 24,769,134 +0.16(+4.27%)
Aug 30, 2005 3.835 3.854 3.762 3.793 16,608,299 -0.07(-1.81%)
Aug 29, 2005 3.765 3.880 3.755 3.863 13,579,625 +0.09(+2.31%)
Aug 26, 2005 3.767 3.793 3.703 3.776 14,462,969 +0.01(+0.15%)
Aug 25, 2005 3.794 3.804 3.751 3.770 15,667,984 -0.01(-0.34%)
Aug 24, 2005 3.843 3.884 3.776 3.783 12,429,510 -0.06(-1.67%)
Aug 23, 2005 3.872 3.914 3.845 3.847 12,931,354 -0.02(-0.40%)
Aug 22, 2005 3.921 3.961 3.817 3.863 15,750,374 -0.05(-1.18%)
Aug 19, 2005 3.891 3.940 3.887 3.909 14,645,171 -0.01(-0.35%)
Aug 18, 2005 3.846 3.952 3.846 3.923 13,327,994 +0.07(+1.69%)
Aug 17, 2005 3.851 3.909 3.823 3.858 13,942,262 +0.02(+0.48%)
Aug 16, 2005 3.938 3.973 3.839 3.839 13,187,530 -0.10(-2.66%)
Aug 15, 2005 3.883 3.985 3.877 3.944 10,455,341 +0.04(+1.11%)
Aug 12, 2005 3.900 3.919 3.853 3.901 15,310,126 -0.02(-0.54%)
Aug 11, 2005 3.834 3.954 3.829 3.922 16,391,197 +0.10(+2.62%)
Aug 10, 2005 3.848 3.906 3.769 3.822 52,977,784 -0.10(-2.65%)
Aug 09, 2005 3.902 3.952 3.890 3.926 16,777,536 +0.05(+1.35%)
Aug 08, 2005 3.944 3.963 3.868 3.873 19,293,428 -0.05(-1.22%)
Aug 05, 2005 4.053 4.076 3.917 3.921 23,564,716 -0.15(-3.60%)
Aug 04, 2005 4.122 4.167 4.061 4.067 17,091,780 -0.10(-2.51%)
Aug 03, 2005 4.167 4.191 4.131 4.172 14,459,094 -0.02(-0.37%)
Aug 02, 2005 4.210 4.264 4.178 4.188 16,883,854 -0.03(-0.76%)
Aug 01, 2005 4.193 4.256 4.162 4.220 23,492,786 +0.10(+2.39%)
Jul 29, 2005 4.159 4.192 4.098 4.122 16,018,270 -0.03(-0.77%)
Jul 28, 2005 4.190 4.196 4.116 4.154 14,785,542 -0.02(-0.59%)
Jul 27, 2005 4.067 4.180 4.050 4.179 23,400,340 +0.13(+3.32%)
Jul 26, 2005 3.962 4.075 3.945 4.044 27,821,330 +0.10(+2.61%)
Jul 25, 2005 4.087 4.098 3.874 3.941 32,904,810 -0.15(-3.64%)
Jul 22, 2005 4.133 4.138 3.990 4.090 41,691,148 -0.16(-3.68%)
Jul 21, 2005 4.269 4.301 4.148 4.247 22,880,454 -0.04(-0.92%)
Jul 20, 2005 4.357 4.414 4.271 4.286 49,748,436 +0.00(+0.00%)
Jul 19, 2005 4.233 4.341 4.231 4.286 37,381,724 +0.10(+2.30%)
Jul 18, 2005 4.189 4.235 4.139 4.190 21,890,490 +0.01(+0.18%)
Jul 15, 2005 4.231 4.283 4.151 4.182 27,289,076 -0.04(-0.89%)
Jul 14, 2005 4.234 4.245 4.176 4.220 10,746,407 +0.03(+0.81%)
Jul 13, 2005 4.159 4.194 4.137 4.186 14,919,053 +0.05(+1.22%)
Jul 12, 2005 4.231 4.236 4.133 4.135 21,349,882 -0.10(-2.35%)
Jul 11, 2005 4.195 4.273 4.162 4.235 16,865,208 -0.05(-1.27%)
Jul 08, 2005 4.176 4.301 4.130 4.289 22,801,276 +0.10(+2.51%)
Jul 07, 2005 4.075 4.188 4.070 4.184 21,454,330 +0.08(+1.86%)
Jul 06, 2005 4.122 4.163 4.093 4.108 18,654,572 -0.01(-0.29%)
Jul 05, 2005 4.058 4.123 4.034 4.120 15,101,483 +0.06(+1.50%)
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.