Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.554 4.623 4.551 4.611 19,557,944 +0.07(+1.51%)
Oct 28, 2005 4.522 4.571 4.522 4.543 10,124,380 +0.02(+0.49%)
Oct 27, 2005 4.599 4.600 4.520 4.521 13,979,464 -0.08(-1.71%)
Oct 26, 2005 4.571 4.622 4.540 4.599 11,666,414 +0.02(+0.37%)
Oct 25, 2005 4.592 4.622 4.567 4.582 12,114,806 -0.03(-0.69%)
Oct 24, 2005 4.584 4.626 4.543 4.614 15,045,764 +0.03(+0.74%)
Oct 21, 2005 4.565 4.622 4.556 4.580 11,798,562 +0.02(+0.34%)
Oct 20, 2005 4.526 4.595 4.526 4.565 18,230,082 +0.04(+0.91%)
Oct 19, 2005 4.463 4.526 4.429 4.523 14,660,255 +0.05(+1.23%)
Oct 18, 2005 4.508 4.510 4.450 4.469 10,595,557 -0.04(-0.88%)
Oct 17, 2005 4.477 4.516 4.460 4.508 9,733,403 +0.03(+0.58%)
Oct 14, 2005 4.449 4.498 4.416 4.482 12,020,024 +0.05(+1.16%)
Oct 13, 2005 4.491 4.500 4.386 4.431 15,274,517 -0.06(-1.42%)
Oct 12, 2005 4.550 4.559 4.482 4.494 14,577,321 -0.06(-1.28%)
Oct 11, 2005 4.539 4.595 4.516 4.553 13,624,031 +0.02(+0.48%)
Oct 10, 2005 4.541 4.596 4.513 4.531 11,084,961 -0.01(-0.23%)
Oct 07, 2005 4.518 4.570 4.497 4.541 12,228,727 +0.04(+0.82%)
Oct 06, 2005 4.471 4.576 4.467 4.504 15,568,889 +0.03(+0.75%)
Oct 05, 2005 4.534 4.551 4.471 4.471 12,383,660 -0.06(-1.40%)
Oct 04, 2005 4.515 4.607 4.534 4.534 19,244,434 +0.02(+0.43%)
Oct 03, 2005 4.481 4.532 4.481 4.515 21,431,714 +0.03(+0.76%)
Sep 30, 2005 4.449 4.481 4.439 4.481 16,084,723 +0.03(+0.72%)
Sep 29, 2005 4.458 4.467 4.422 4.449 18,161,728 -0.01(-0.25%)
Sep 28, 2005 4.460 4.499 4.450 4.460 12,442,899 -0.02(-0.37%)
Sep 27, 2005 4.491 4.501 4.464 4.477 11,665,502 +0.01(+0.31%)
Sep 26, 2005 4.512 4.526 4.452 4.463 20,016,362 +0.00(+0.10%)
Sep 23, 2005 4.459 4.495 4.371 4.459 15,240,796 +0.02(+0.40%)
Sep 22, 2005 4.389 4.462 4.384 4.441 22,129,822 +0.09(+1.95%)
Sep 21, 2005 4.400 4.437 4.356 4.356 23,185,186 -0.03(-0.75%)
Sep 20, 2005 4.606 4.608 4.368 4.389 41,652,224 -0.19(-4.13%)
Sep 19, 2005 4.578 4.677 4.493 4.578 95,388,264 +0.27(+6.36%)
Sep 16, 2005 4.356 4.374 4.300 4.305 62,881,616 -0.03(-0.61%)
Sep 15, 2005 4.320 4.339 4.299 4.331 26,951,868 +0.02(+0.57%)
Sep 14, 2005 4.350 4.360 4.298 4.306 21,304,124 -0.04(-1.00%)
Sep 13, 2005 4.422 4.477 4.346 4.350 24,064,656 -0.04(-0.90%)
Sep 12, 2005 4.331 4.441 4.317 4.389 25,737,014 +0.08(+1.88%)
Sep 09, 2005 4.312 4.362 4.308 4.308 19,236,230 +0.00(+0.01%)
Sep 08, 2005 4.224 4.318 4.212 4.307 31,440,352 +0.08(+1.87%)
Sep 07, 2005 4.298 4.298 4.221 4.228 27,978,066 -0.05(-1.10%)
Sep 06, 2005 4.226 4.280 4.199 4.275 20,005,426 +0.05(+1.18%)
Sep 02, 2005 4.304 4.326 4.222 4.226 13,959,414 -0.07(-1.57%)
Sep 01, 2005 4.329 4.346 4.283 4.293 11,531,531 -0.04(-0.84%)
Aug 31, 2005 4.296 4.333 4.264 4.329 11,204,350 +0.03(+0.78%)
Aug 30, 2005 4.323 4.326 4.244 4.296 24,539,478 -0.06(-1.44%)
Aug 29, 2005 4.345 4.377 4.329 4.358 8,925,021 -0.02(-0.35%)
Aug 26, 2005 4.382 4.393 4.347 4.374 11,410,319 -0.01(-0.19%)
Aug 25, 2005 4.373 4.419 4.365 4.382 10,662,087 +0.01(+0.21%)
Aug 24, 2005 4.342 4.403 4.324 4.373 19,912,466 +0.04(+0.81%)
Aug 23, 2005 4.362 4.379 4.319 4.337 18,561,820 -0.01(-0.26%)
Aug 22, 2005 4.447 4.447 4.318 4.349 22,492,546 -0.06(-1.33%)
Aug 19, 2005 4.455 4.471 4.397 4.408 17,405,294 -0.02(-0.50%)
Aug 18, 2005 4.381 4.464 4.364 4.430 23,070,354 +0.04(+0.98%)
Aug 17, 2005 4.444 4.456 4.365 4.387 25,929,312 -0.05(-1.04%)
Aug 16, 2005 4.508 4.508 4.424 4.433 12,674,386 -0.08(-1.67%)
Aug 15, 2005 4.479 4.537 4.471 4.508 14,356,770 +0.03(+0.72%)
Aug 12, 2005 4.483 4.524 4.442 4.476 12,735,448 -0.02(-0.46%)
Aug 11, 2005 4.554 4.563 4.455 4.497 17,046,216 -0.04(-0.90%)
Aug 10, 2005 4.619 4.621 4.527 4.537 23,612,618 -0.05(-1.19%)
Aug 09, 2005 4.650 4.651 4.591 4.592 8,587,815 -0.03(-0.72%)
Aug 08, 2005 4.665 4.692 4.619 4.625 12,026,404 -0.04(-0.85%)
Aug 05, 2005 4.675 4.675 4.621 4.665 7,485,060 -0.01(-0.20%)
Aug 04, 2005 4.729 4.759 4.669 4.674 12,249,689 -0.09(-1.98%)
Aug 03, 2005 4.723 4.883 4.706 4.769 30,882,594 +0.06(+1.27%)
Aug 02, 2005 4.546 4.709 4.387 4.709 42,326,636 +0.16(+3.58%)
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.