Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.994 5.047 4.913 5.006 74,313,632 +0.04(+0.90%)
Sep 29, 2005 4.860 4.997 4.827 4.961 64,682,892 +0.07(+1.47%)
Sep 28, 2005 4.865 4.935 4.834 4.889 52,120,924 +0.03(+0.53%)
Sep 27, 2005 4.959 4.959 4.857 4.863 64,414,560 -0.10(-1.97%)
Sep 26, 2005 4.925 4.989 4.911 4.961 86,406,600 +0.08(+1.65%)
Sep 23, 2005 4.877 4.905 4.707 4.881 67,192,368 +0.08(+1.64%)
Sep 22, 2005 4.815 4.857 4.737 4.802 69,975,424 -0.01(-0.28%)
Sep 21, 2005 4.800 4.862 4.737 4.815 64,746,472 -0.03(-0.67%)
Sep 20, 2005 4.848 5.059 4.831 4.848 104,230,184 -0.10(-2.08%)
Sep 19, 2005 4.951 4.954 4.850 4.951 83,482,968 +0.09(+1.91%)
Sep 16, 2005 4.798 4.860 4.779 4.858 101,130,384 +0.08(+1.69%)
Sep 15, 2005 4.706 4.778 4.699 4.778 36,954,984 +0.06(+1.35%)
Sep 14, 2005 4.707 4.761 4.701 4.714 44,742,412 -0.01(-0.11%)
Sep 13, 2005 4.749 4.755 4.707 4.719 46,655,728 -0.04(-0.76%)
Sep 12, 2005 4.766 4.769 4.742 4.755 41,432,608 -0.01(-0.25%)
Sep 09, 2005 4.774 4.797 4.745 4.767 92,885,040 -0.01(-0.14%)
Sep 08, 2005 4.731 4.778 4.714 4.774 99,305,728 +0.07(+1.42%)
Sep 07, 2005 4.714 4.743 4.702 4.707 71,391,160 +0.04(+0.77%)
Sep 06, 2005 4.740 4.774 4.666 4.671 109,002,392 -0.06(-1.27%)
Sep 02, 2005 4.757 4.786 4.731 4.731 51,825,180 -0.05(-1.08%)
Sep 01, 2005 4.740 4.783 4.692 4.783 65,048,636 +0.02(+0.50%)
Aug 31, 2005 4.632 4.779 4.620 4.759 110,150,376 +0.11(+2.44%)
Aug 30, 2005 4.581 4.658 4.570 4.646 74,630,968 +0.07(+1.54%)
Aug 29, 2005 4.611 4.625 4.543 4.575 68,674,024 -0.05(-1.18%)
Aug 26, 2005 4.613 4.671 4.584 4.630 81,562,648 +0.02(+0.41%)
Aug 25, 2005 4.539 4.635 4.527 4.611 79,496,504 +0.03(+0.67%)
Aug 24, 2005 4.611 4.644 4.565 4.581 97,019,672 +0.00(+0.04%)
Aug 23, 2005 4.560 4.582 4.543 4.579 73,544,224 +0.03(+0.68%)
Aug 22, 2005 4.541 4.599 4.522 4.548 77,110,104 +0.01(+0.15%)
Aug 19, 2005 4.570 4.574 4.526 4.541 63,855,148 -0.03(-0.60%)
Aug 18, 2005 4.534 4.593 4.526 4.569 136,676,048 -0.03(-0.63%)
Aug 17, 2005 4.404 4.670 4.404 4.598 362,527,744 +0.53(+13.16%)
Aug 16, 2005 4.157 4.329 4.056 4.063 77,115,944 -0.07(-1.62%)
Aug 15, 2005 4.116 4.164 4.095 4.130 44,491,580 +0.01(+0.25%)
Aug 12, 2005 4.063 4.155 4.059 4.119 61,423,840 -0.03(-0.62%)
Aug 11, 2005 4.114 4.190 4.104 4.145 51,319,432 +0.01(+0.17%)
Aug 10, 2005 4.215 4.234 4.130 4.138 39,434,128 -0.07(-1.67%)
Aug 09, 2005 4.234 4.251 4.190 4.209 40,392,536 -0.01(-0.24%)
Aug 08, 2005 4.243 4.272 4.200 4.219 29,962,634 -0.01(-0.28%)
Aug 05, 2005 4.181 4.251 4.162 4.231 52,959,168 +0.04(+0.90%)
Aug 04, 2005 4.221 4.274 4.176 4.193 49,651,700 -0.03(-0.61%)
Aug 03, 2005 4.149 4.227 4.140 4.219 46,756,644 +0.05(+1.19%)
Aug 02, 2005 4.200 4.217 4.152 4.169 39,653,460 -0.03(-0.73%)
Aug 01, 2005 4.222 4.231 4.183 4.200 43,597,924 -0.02(-0.49%)
Jul 29, 2005 4.181 4.246 4.169 4.221 53,672,580 +0.02(+0.53%)
Jul 28, 2005 4.217 4.227 4.176 4.198 44,228,500 -0.05(-1.17%)
Jul 27, 2005 4.169 4.263 4.147 4.248 56,824,880 +0.07(+1.72%)
Jul 26, 2005 4.157 4.197 4.119 4.176 42,629,600 +0.01(+0.25%)
Jul 25, 2005 4.126 4.200 4.125 4.166 36,680,236 +0.02(+0.50%)
Jul 22, 2005 4.157 4.174 4.107 4.145 51,195,184 -0.02(-0.45%)
Jul 21, 2005 4.217 4.234 4.157 4.164 53,990,492 -0.08(-1.78%)
Jul 20, 2005 4.174 4.275 4.152 4.239 78,205,016 +0.04(+0.86%)
Jul 19, 2005 4.274 4.291 4.183 4.203 103,121,864 -0.07(-1.61%)
Jul 18, 2005 4.275 4.298 4.250 4.272 88,634,912 -0.00(-0.08%)
Jul 15, 2005 4.222 4.284 4.222 4.275 103,275,280 +0.05(+1.30%)
Jul 14, 2005 4.231 4.239 4.202 4.221 87,033,096 +0.03(+0.82%)
Jul 13, 2005 4.123 4.214 4.121 4.186 72,015,904 +0.05(+1.29%)
Jul 12, 2005 4.140 4.157 4.114 4.133 56,302,804 -0.00(-0.08%)
Jul 11, 2005 4.174 4.190 4.130 4.137 58,571,948 -0.03(-0.62%)
Jul 08, 2005 4.097 4.167 4.097 4.162 68,690,352 +0.02(+0.54%)
Jul 07, 2005 4.046 4.143 4.029 4.140 83,802,048 +0.03(+0.79%)
Jul 06, 2005 4.080 4.188 4.065 4.107 63,676,652 +0.04(+1.05%)
Jul 05, 2005 3.960 4.080 3.951 4.065 99,112,064 +0.04(+0.98%)
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.