Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.551 4.620 4.549 4.608 19,569,740 +0.07(+1.51%)
Oct 28, 2005 4.519 4.568 4.519 4.540 10,130,487 +0.02(+0.49%)
Oct 27, 2005 4.596 4.597 4.517 4.518 13,987,896 -0.08(-1.71%)
Oct 26, 2005 4.568 4.619 4.538 4.596 11,673,451 +0.02(+0.37%)
Oct 25, 2005 4.589 4.619 4.564 4.579 12,122,114 -0.03(-0.69%)
Oct 24, 2005 4.581 4.623 4.540 4.611 15,054,839 +0.03(+0.74%)
Oct 21, 2005 4.562 4.619 4.554 4.577 11,805,679 +0.02(+0.34%)
Oct 20, 2005 4.523 4.592 4.523 4.562 18,241,078 +0.04(+0.91%)
Oct 19, 2005 4.460 4.523 4.426 4.521 14,669,098 +0.05(+1.23%)
Oct 18, 2005 4.505 4.508 4.447 4.466 10,601,948 -0.04(-0.88%)
Oct 17, 2005 4.474 4.514 4.457 4.505 9,739,275 +0.03(+0.58%)
Oct 14, 2005 4.447 4.495 4.414 4.480 12,027,275 +0.05(+1.16%)
Oct 13, 2005 4.488 4.498 4.383 4.428 15,283,731 -0.06(-1.42%)
Oct 12, 2005 4.547 4.556 4.480 4.492 14,586,114 -0.06(-1.28%)
Oct 11, 2005 4.536 4.592 4.514 4.550 13,632,249 +0.02(+0.48%)
Oct 10, 2005 4.538 4.594 4.510 4.528 11,091,648 -0.01(-0.23%)
Oct 07, 2005 4.515 4.567 4.494 4.538 12,236,104 +0.04(+0.82%)
Oct 06, 2005 4.469 4.573 4.465 4.502 15,578,280 +0.03(+0.75%)
Oct 05, 2005 4.531 4.549 4.468 4.468 12,391,130 -0.06(-1.40%)
Oct 04, 2005 4.512 4.605 4.532 4.532 19,256,042 +0.02(+0.43%)
Oct 03, 2005 4.478 4.529 4.478 4.512 21,444,642 +0.03(+0.76%)
Sep 30, 2005 4.447 4.478 4.437 4.478 16,094,425 +0.03(+0.72%)
Sep 29, 2005 4.455 4.464 4.420 4.447 18,172,684 -0.01(-0.25%)
Sep 28, 2005 4.458 4.496 4.448 4.458 12,450,404 -0.02(-0.37%)
Sep 27, 2005 4.488 4.498 4.461 4.474 11,672,539 +0.01(+0.31%)
Sep 26, 2005 4.510 4.523 4.449 4.460 20,028,436 +0.00(+0.10%)
Sep 23, 2005 4.456 4.493 4.368 4.456 15,249,990 +0.02(+0.40%)
Sep 22, 2005 4.386 4.459 4.381 4.438 22,143,172 +0.08(+1.95%)
Sep 21, 2005 4.397 4.434 4.353 4.353 23,199,172 -0.03(-0.75%)
Sep 20, 2005 4.603 4.605 4.365 4.386 41,677,348 -0.19(-4.13%)
Sep 19, 2005 4.576 4.674 4.491 4.576 95,445,800 +0.27(+6.36%)
Sep 16, 2005 4.353 4.371 4.298 4.302 62,919,544 -0.03(-0.61%)
Sep 15, 2005 4.318 4.336 4.296 4.328 26,968,124 +0.02(+0.57%)
Sep 14, 2005 4.347 4.358 4.296 4.304 21,316,974 -0.04(-1.00%)
Sep 13, 2005 4.419 4.474 4.343 4.347 24,079,172 -0.04(-0.90%)
Sep 12, 2005 4.329 4.438 4.314 4.386 25,752,538 +0.08(+1.88%)
Sep 09, 2005 4.310 4.359 4.305 4.305 19,247,834 +0.00(+0.01%)
Sep 08, 2005 4.222 4.315 4.209 4.305 31,459,316 +0.08(+1.87%)
Sep 07, 2005 4.296 4.296 4.219 4.226 27,994,944 -0.05(-1.10%)
Sep 06, 2005 4.224 4.278 4.196 4.273 20,017,492 +0.05(+1.18%)
Sep 02, 2005 4.301 4.323 4.219 4.223 13,967,834 -0.07(-1.57%)
Sep 01, 2005 4.327 4.344 4.280 4.290 11,538,487 -0.04(-0.84%)
Aug 31, 2005 4.293 4.330 4.261 4.327 11,211,109 +0.03(+0.78%)
Aug 30, 2005 4.321 4.323 4.242 4.293 24,554,280 -0.06(-1.44%)
Aug 29, 2005 4.343 4.374 4.326 4.356 8,930,404 -0.02(-0.35%)
Aug 26, 2005 4.379 4.390 4.344 4.371 11,417,202 -0.01(-0.19%)
Aug 25, 2005 4.370 4.416 4.363 4.379 10,668,518 +0.01(+0.21%)
Aug 24, 2005 4.340 4.400 4.322 4.370 19,924,476 +0.04(+0.81%)
Aug 23, 2005 4.359 4.376 4.316 4.335 18,573,016 -0.01(-0.27%)
Aug 22, 2005 4.444 4.444 4.315 4.346 22,506,114 -0.06(-1.33%)
Aug 19, 2005 4.452 4.469 4.395 4.405 17,415,792 -0.02(-0.50%)
Aug 18, 2005 4.378 4.461 4.362 4.427 23,084,270 +0.04(+0.98%)
Aug 17, 2005 4.441 4.453 4.363 4.384 25,944,954 -0.05(-1.04%)
Aug 16, 2005 4.505 4.505 4.421 4.430 12,682,031 -0.08(-1.67%)
Aug 15, 2005 4.476 4.534 4.469 4.505 14,365,430 +0.03(+0.72%)
Aug 12, 2005 4.480 4.521 4.440 4.473 12,743,130 -0.02(-0.46%)
Aug 11, 2005 4.551 4.561 4.452 4.494 17,056,498 -0.04(-0.89%)
Aug 10, 2005 4.617 4.618 4.525 4.534 23,626,860 -0.05(-1.19%)
Aug 09, 2005 4.647 4.648 4.588 4.589 8,592,995 -0.03(-0.72%)
Aug 08, 2005 4.662 4.689 4.617 4.623 12,033,658 -0.04(-0.85%)
Aug 05, 2005 4.672 4.673 4.618 4.662 7,489,575 -0.01(-0.20%)
Aug 04, 2005 4.726 4.756 4.666 4.671 12,257,078 -0.09(-1.98%)
Aug 03, 2005 4.720 4.880 4.703 4.766 30,901,222 +0.06(+1.27%)
Aug 02, 2005 4.543 4.706 4.385 4.706 42,352,164 +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.