Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.513 4.589 4.481 4.513 12,441,681 -0.01(-0.20%)
Oct 28, 2005 4.592 4.649 4.472 4.522 8,549,720 +0.05(+1.06%)
Oct 27, 2005 4.619 4.635 4.453 4.474 6,962,531 -0.15(-3.17%)
Oct 26, 2005 4.663 4.670 4.605 4.620 6,434,980 -0.03(-0.64%)
Oct 25, 2005 4.673 4.705 4.613 4.650 6,800,295 -0.03(-0.57%)
Oct 24, 2005 4.573 4.746 4.562 4.677 11,167,051 +0.11(+2.43%)
Oct 21, 2005 4.573 4.672 4.531 4.566 9,076,703 +0.06(+1.25%)
Oct 20, 2005 4.513 4.555 4.455 4.509 6,703,293 +0.02(+0.43%)
Oct 19, 2005 4.365 4.506 4.356 4.490 7,926,303 +0.10(+2.25%)
Oct 18, 2005 4.460 4.531 4.370 4.391 5,307,270 -0.07(-1.66%)
Oct 17, 2005 4.508 4.516 4.435 4.465 5,637,415 -0.03(-0.63%)
Oct 14, 2005 4.444 4.497 4.425 4.494 4,560,758 +0.02(+0.43%)
Oct 13, 2005 4.395 4.494 4.363 4.474 7,524,684 +0.07(+1.60%)
Oct 12, 2005 4.520 4.525 4.404 4.404 8,489,023 -0.09(-2.08%)
Oct 11, 2005 4.428 4.543 4.411 4.497 9,072,732 +0.06(+1.35%)
Oct 10, 2005 4.471 4.538 4.427 4.437 4,565,863 -0.05(-1.22%)
Oct 07, 2005 4.571 4.575 4.479 4.492 5,864,318 -0.04(-0.82%)
Oct 06, 2005 4.578 4.578 4.464 4.529 7,294,377 -0.01(-0.19%)
Oct 05, 2005 4.566 4.592 4.531 4.538 6,430,442 -0.03(-0.62%)
Oct 04, 2005 4.573 4.613 4.516 4.566 7,678,411 -0.01(-0.15%)
Oct 03, 2005 4.490 4.613 4.471 4.573 10,644,606 +0.10(+2.33%)
Sep 30, 2005 4.469 4.543 4.448 4.469 8,344,372 +0.01(+0.32%)
Sep 29, 2005 4.437 4.460 4.379 4.455 6,617,637 -0.55(-11.02%)
Sep 22, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 21, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Sep 20, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Sep 19, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Sep 16, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Sep 15, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 14, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 13, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 12, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 09, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 08, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 07, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 06, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Sep 02, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Sep 01, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 31, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 30, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 29, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 26, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 25, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 24, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 23, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 22, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 19, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 18, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 17, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 16, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 15, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 12, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 11, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 10, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 09, 2005 5.007 5.007 5.007 5.007 0 -0.56(-10.00%)
Aug 08, 2005 5.406 5.743 5.404 5.563 1,678,146 +0.14(+2.56%)
Aug 05, 2005 5.582 5.592 5.408 5.424 1,492,373 -0.11(-1.98%)
Aug 04, 2005 5.629 5.778 5.533 5.533 593,647 -0.05(-0.88%)
Aug 03, 2005 5.616 5.651 5.518 5.582 903,719 -0.05(-0.87%)
Aug 02, 2005 5.837 5.974 5.631 5.631 3,075,469 -0.12(-2.11%)
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.