Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 4.595 4.622 4.532 4.543 17,030,052 -0.05(-1.12%)
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%)
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.