Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 4.105 4.221 4.105 4.211 206,132 +0.08(+1.87%)
Aug 30, 2005 4.182 4.202 4.095 4.134 56,426 -0.02(-0.46%)
Aug 29, 2005 4.076 4.153 4.028 4.153 78,073 +0.06(+1.41%)
Aug 26, 2005 4.182 4.202 4.076 4.095 103,728 -0.09(-2.08%)
Aug 25, 2005 4.057 4.250 4.008 4.182 449,660 +0.14(+3.34%)
Aug 24, 2005 4.037 4.057 4.008 4.047 42,499 +0.02(+0.48%)
Aug 23, 2005 4.028 4.084 4.008 4.028 145,932 -0.01(-0.24%)
Aug 22, 2005 3.951 4.037 3.951 4.037 262,377 +0.08(+1.95%)
Aug 19, 2005 3.951 4.018 3.951 3.960 31,042 +0.00(+0.00%)
Aug 18, 2005 3.980 4.066 3.922 3.960 87,029 -0.04(-0.97%)
Aug 17, 2005 4.115 4.153 3.999 3.999 139,115 -0.10(-2.36%)
Aug 16, 2005 4.076 4.105 4.037 4.095 282,578 +0.02(+0.47%)
Aug 15, 2005 3.912 4.076 3.912 4.076 199,503 +0.13(+3.18%)
Aug 12, 2005 3.960 3.980 3.921 3.951 143,716 -0.04(-0.97%)
Aug 11, 2005 3.960 3.989 3.912 3.989 126,800 +0.03(+0.73%)
Aug 10, 2005 3.989 3.989 3.951 3.960 155,811 +0.00(+0.00%)
Aug 09, 2005 3.980 3.980 3.912 3.960 311,780 +0.05(+1.23%)
Aug 08, 2005 3.941 3.999 3.912 3.912 91,723 +0.00(+0.00%)
Aug 05, 2005 3.941 3.970 3.912 3.912 94,569 -0.05(-1.22%)
Aug 04, 2005 3.989 4.008 3.922 3.960 79,146 -0.03(-0.73%)
Aug 03, 2005 4.095 4.095 3.960 3.989 254,841 -0.10(-2.36%)
Aug 02, 2005 3.989 4.086 3.980 4.086 74,579 +0.07(+1.68%)
Aug 01, 2005 4.047 4.066 3.951 4.018 140,430 +0.00(+0.00%)
Jul 29, 2005 3.999 4.037 3.931 4.018 137,619 +0.02(+0.48%)
Jul 28, 2005 3.980 4.008 3.951 3.999 80,685 +0.05(+1.22%)
Jul 27, 2005 3.941 3.980 3.922 3.951 161,610 +0.01(+0.24%)
Jul 26, 2005 4.008 4.008 3.893 3.941 152,064 +0.01(+0.25%)
Jul 25, 2005 3.989 4.047 3.912 3.931 120,869 -0.09(-2.16%)
Jul 22, 2005 3.960 4.018 3.960 4.018 64,651 +0.05(+1.22%)
Jul 21, 2005 4.028 4.057 3.951 3.970 58,274 -0.09(-2.14%)
Jul 20, 2005 4.037 4.057 4.008 4.057 135,866 +0.03(+0.72%)
Jul 19, 2005 4.037 4.057 3.960 4.028 109,909 +0.04(+0.97%)
Jul 18, 2005 4.028 4.028 3.960 3.989 67,144 +0.00(+0.00%)
Jul 15, 2005 3.960 4.028 3.941 3.989 153,565 +0.03(+0.73%)
Jul 14, 2005 4.028 4.037 3.796 3.960 100,653 -0.01(-0.24%)
Jul 13, 2005 3.980 4.008 3.931 3.970 121,514 -0.02(-0.48%)
Jul 12, 2005 4.057 4.057 3.912 3.989 257,674 -0.06(-1.43%)
Jul 11, 2005 4.047 4.057 4.008 4.047 84,244 +0.00(+0.00%)
Jul 08, 2005 4.047 4.047 3.873 4.047 93,942 +0.01(+0.24%)
Jul 07, 2005 3.970 4.057 3.835 4.037 201,051 +0.07(+1.70%)
Jul 06, 2005 3.989 4.008 3.883 3.970 98,251 -0.02(-0.48%)
Jul 05, 2005 3.864 3.989 3.835 3.989 107,050 +0.11(+2.74%)
Jul 01, 2005 3.883 3.883 3.728 3.883 90,589 +0.03(+0.75%)
Jun 30, 2005 3.970 3.999 3.767 3.854 51,701 -0.11(-2.68%)
Jun 29, 2005 3.989 3.989 3.873 3.960 94,131 -0.01(-0.24%)
Jun 28, 2005 3.854 3.989 3.777 3.970 58,921 +0.14(+3.53%)
Jun 27, 2005 3.960 4.008 3.767 3.835 145,441 -0.12(-2.93%)
Jun 24, 2005 3.975 4.008 3.893 3.951 1,155,873 -0.05(-1.21%)
Jun 23, 2005 4.008 4.057 3.951 3.999 161,782 -0.07(-1.66%)
Jun 22, 2005 4.076 4.105 4.008 4.066 88,736 +0.06(+1.45%)
Jun 21, 2005 4.047 4.047 3.960 4.008 82,237 -0.01(-0.24%)
Jun 20, 2005 4.066 4.086 3.989 4.018 62,734 -0.05(-1.19%)
Jun 17, 2005 4.018 4.086 3.922 4.066 178,895 +0.12(+2.93%)
Jun 16, 2005 4.018 4.018 3.922 3.951 96,990 -0.06(-1.45%)
Jun 15, 2005 4.124 4.124 3.941 4.008 214,443 -0.10(-2.35%)
Jun 14, 2005 4.153 4.153 3.912 4.105 130,196 -0.02(-0.47%)
Jun 13, 2005 4.105 4.153 3.970 4.124 147,818 +0.05(+1.18%)
Jun 10, 2005 4.105 4.105 4.047 4.076 43,934 -0.01(-0.24%)
Jun 09, 2005 3.931 4.086 3.786 4.086 190,418 +0.17(+4.44%)
Jun 08, 2005 3.970 3.970 3.844 3.912 177,793 -0.09(-2.17%)
Jun 07, 2005 4.086 4.163 3.980 3.999 292,287 -0.06(-1.43%)
Jun 06, 2005 4.240 4.240 3.922 4.057 230,953 -0.07(-1.64%)
Jun 03, 2005 4.221 4.221 4.057 4.124 117,060 -0.03(-0.70%)
Jun 02, 2005 4.192 4.202 4.134 4.153 222,377 +0.01(+0.23%)
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.