Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.311 4.388 4.250 4.293 20,991,812 +0.01(+0.28%)
Oct 28, 2005 4.198 4.292 4.163 4.282 18,309,180 +0.14(+3.38%)
Oct 27, 2005 4.262 4.267 4.109 4.142 17,166,424 -0.11(-2.59%)
Oct 26, 2005 4.361 4.416 4.252 4.252 17,739,918 -0.11(-2.46%)
Oct 25, 2005 4.339 4.380 4.293 4.359 19,522,628 +0.02(+0.40%)
Oct 24, 2005 4.143 4.342 4.143 4.342 23,665,966 +0.20(+4.73%)
Oct 21, 2005 4.166 4.174 4.089 4.145 22,758,064 +0.04(+0.91%)
Oct 20, 2005 4.203 4.214 4.080 4.108 30,220,386 -0.07(-1.74%)
Oct 19, 2005 4.223 4.242 4.071 4.181 64,308,640 -0.20(-4.60%)
Oct 18, 2005 4.362 4.404 4.324 4.382 19,285,880 +0.05(+1.05%)
Oct 17, 2005 4.333 4.357 4.267 4.337 16,915,568 +0.03(+0.65%)
Oct 14, 2005 4.280 4.313 4.184 4.309 20,629,660 +0.06(+1.32%)
Oct 13, 2005 4.171 4.294 4.170 4.252 22,965,464 +0.06(+1.36%)
Oct 12, 2005 4.352 4.384 4.166 4.195 27,200,670 -0.14(-3.13%)
Oct 11, 2005 4.371 4.407 4.315 4.331 31,974,608 -0.03(-0.77%)
Oct 10, 2005 4.384 4.407 4.315 4.364 19,891,042 +0.05(+1.09%)
Oct 07, 2005 4.220 4.346 4.203 4.317 33,345,554 +0.18(+4.37%)
Oct 06, 2005 4.196 4.230 4.064 4.136 34,082,632 -0.06(-1.36%)
Oct 05, 2005 4.314 4.314 4.193 4.193 16,398,174 -0.10(-2.39%)
Oct 04, 2005 4.342 4.453 4.296 4.296 15,872,609 -0.05(-1.25%)
Oct 03, 2005 4.445 4.493 4.317 4.351 20,716,558 -0.08(-1.80%)
Sep 30, 2005 4.334 4.470 4.322 4.431 24,586,446 +0.11(+2.65%)
Sep 29, 2005 4.263 4.339 4.207 4.316 12,022,618 +0.06(+1.47%)
Sep 28, 2005 4.293 4.297 4.215 4.253 11,475,400 -0.03(-0.74%)
Sep 27, 2005 4.293 4.334 4.220 4.285 15,685,722 -0.01(-0.19%)
Sep 26, 2005 4.220 4.360 4.213 4.293 27,494,078 +0.11(+2.65%)
Sep 23, 2005 4.183 4.207 4.112 4.183 10,355,013 +0.02(+0.52%)
Sep 22, 2005 4.161 4.181 4.063 4.161 14,896,254 +0.07(+1.76%)
Sep 21, 2005 4.157 4.198 4.089 4.089 16,786,244 -0.07(-1.64%)
Sep 20, 2005 4.183 4.293 4.128 4.157 22,218,642 -0.04(-0.89%)
Sep 19, 2005 4.225 4.263 4.163 4.194 12,862,193 -0.01(-0.35%)
Sep 16, 2005 4.114 4.209 4.114 4.209 26,286,496 +0.05(+1.29%)
Sep 15, 2005 4.103 4.167 4.101 4.155 17,079,872 +0.05(+1.33%)
Sep 14, 2005 4.121 4.133 4.088 4.101 9,356,736 -0.02(-0.38%)
Sep 13, 2005 4.081 4.145 4.080 4.116 14,347,798 -0.01(-0.15%)
Sep 12, 2005 4.103 4.153 4.091 4.123 18,605,354 +0.10(+2.46%)
Sep 09, 2005 3.944 4.040 3.943 4.024 15,274,893 +0.10(+2.67%)
Sep 08, 2005 3.915 3.955 3.880 3.919 12,905,807 -0.01(-0.35%)
Sep 07, 2005 3.912 3.969 3.898 3.933 9,319,395 -0.01(-0.30%)
Sep 06, 2005 3.872 3.982 3.859 3.944 19,076,284 +0.07(+1.93%)
Sep 02, 2005 3.921 3.925 3.846 3.870 7,817,045 -0.03(-0.88%)
Sep 01, 2005 3.913 3.930 3.856 3.904 17,284,340 -0.00(-0.07%)
Aug 31, 2005 3.756 3.907 3.746 3.907 25,072,448 +0.16(+4.27%)
Aug 30, 2005 3.789 3.807 3.716 3.747 16,811,678 -0.07(-1.81%)
Aug 29, 2005 3.719 3.833 3.710 3.816 13,745,916 +0.09(+2.31%)
Aug 26, 2005 3.722 3.747 3.658 3.730 14,640,078 +0.01(+0.15%)
Aug 25, 2005 3.748 3.758 3.705 3.725 15,859,848 -0.01(-0.34%)
Aug 24, 2005 3.796 3.837 3.730 3.737 12,581,717 -0.06(-1.67%)
Aug 23, 2005 3.825 3.866 3.798 3.801 13,089,707 -0.02(-0.40%)
Aug 22, 2005 3.874 3.913 3.771 3.816 15,943,247 -0.05(-1.18%)
Aug 19, 2005 3.844 3.893 3.840 3.862 14,824,511 -0.01(-0.35%)
Aug 18, 2005 3.799 3.904 3.799 3.875 13,491,203 +0.06(+1.69%)
Aug 17, 2005 3.805 3.862 3.776 3.811 14,112,994 +0.02(+0.48%)
Aug 16, 2005 3.890 3.924 3.793 3.793 13,349,020 -0.10(-2.66%)
Aug 15, 2005 3.836 3.937 3.830 3.896 10,583,374 +0.04(+1.11%)
Aug 12, 2005 3.853 3.872 3.806 3.854 15,497,608 -0.02(-0.54%)
Aug 11, 2005 3.787 3.906 3.783 3.874 16,591,918 +0.10(+2.62%)
Aug 10, 2005 3.802 3.859 3.724 3.775 53,626,532 -0.10(-2.65%)
Aug 09, 2005 3.854 3.904 3.843 3.878 16,982,986 +0.05(+1.35%)
Aug 08, 2005 3.897 3.915 3.821 3.826 19,529,688 -0.05(-1.22%)
Aug 05, 2005 4.004 4.027 3.870 3.874 23,853,282 -0.14(-3.60%)
Aug 04, 2005 4.072 4.116 4.012 4.018 17,301,080 -0.10(-2.51%)
Aug 03, 2005 4.116 4.141 4.081 4.122 14,636,154 -0.02(-0.37%)
Aug 02, 2005 4.159 4.213 4.127 4.137 17,090,608 -0.03(-0.76%)
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.