Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.743 4.750 4.675 4.677 10,764,269 -0.03(-0.70%)
Nov 29, 2005 4.740 4.748 4.704 4.710 8,956,850 -0.03(-0.64%)
Nov 28, 2005 4.850 4.850 4.740 4.740 13,071,420 -0.10(-2.00%)
Nov 25, 2005 4.818 4.855 4.782 4.837 4,214,881 +0.03(+0.60%)
Nov 23, 2005 4.771 4.825 4.770 4.807 8,097,824 +0.04(+0.78%)
Nov 22, 2005 4.751 4.783 4.740 4.770 13,710,674 +0.03(+0.65%)
Nov 21, 2005 4.755 4.777 4.706 4.739 25,364,974 -0.07(-1.44%)
Nov 18, 2005 4.811 4.811 4.749 4.809 13,498,197 +0.04(+0.94%)
Nov 17, 2005 4.754 4.778 4.735 4.764 7,592,622 +0.05(+1.06%)
Nov 16, 2005 4.704 4.727 4.674 4.714 6,869,471 +0.02(+0.44%)
Nov 15, 2005 4.743 4.760 4.670 4.693 10,796,187 -0.05(-1.06%)
Nov 14, 2005 4.766 4.784 4.741 4.743 5,222,549 -0.02(-0.47%)
Nov 11, 2005 4.798 4.798 4.757 4.766 5,932,020 -0.02(-0.46%)
Nov 10, 2005 4.743 4.797 4.740 4.788 7,622,715 +0.04(+0.82%)
Nov 09, 2005 4.776 4.781 4.738 4.749 7,948,269 -0.01(-0.24%)
Nov 08, 2005 4.811 4.811 4.745 4.760 12,473,202 -0.06(-1.34%)
Nov 07, 2005 4.814 4.837 4.811 4.825 16,814,840 +0.01(+0.23%)
Nov 04, 2005 4.770 4.824 4.768 4.814 17,744,994 +0.04(+0.80%)
Nov 03, 2005 4.355 4.783 4.713 4.776 19,770,362 +0.08(+1.81%)
Nov 02, 2005 4.606 4.708 4.601 4.691 16,680,788 +0.08(+1.83%)
Nov 01, 2005 4.608 4.619 4.574 4.606 10,121,368 -0.00(-0.05%)
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%)
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.