Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.005 5.121 4.976 5.092 1,836,925 +0.14(+2.72%)
Oct 28, 2005 4.812 5.314 4.745 4.957 3,828,164 +0.14(+2.80%)
Oct 27, 2005 4.735 5.063 4.687 4.822 10,439,332 +0.61(+14.42%)
Oct 26, 2005 4.436 4.484 4.147 4.214 2,123,482 -0.20(-4.59%)
Oct 25, 2005 4.301 4.484 4.291 4.417 1,903,042 +0.12(+2.69%)
Oct 24, 2005 4.079 4.301 4.060 4.301 1,826,020 +0.22(+5.44%)
Oct 21, 2005 3.935 4.127 3.925 4.079 1,322,840 +0.14(+3.68%)
Oct 20, 2005 3.896 4.041 3.877 3.935 1,068,064 +0.05(+1.24%)
Oct 19, 2005 3.809 3.906 3.732 3.886 1,483,394 +0.05(+1.26%)
Oct 18, 2005 3.742 3.838 3.674 3.838 1,219,465 +0.08(+2.05%)
Oct 17, 2005 3.703 3.828 3.636 3.761 1,003,842 +0.06(+1.56%)
Oct 14, 2005 3.684 3.828 3.607 3.703 1,207,392 +0.05(+1.32%)
Oct 13, 2005 3.549 3.674 3.443 3.655 1,405,566 +0.13(+3.55%)
Oct 12, 2005 3.626 3.645 3.472 3.530 2,740,602 -0.12(-3.17%)
Oct 11, 2005 3.973 4.041 3.587 3.645 3,012,278 -0.31(-7.80%)
Oct 10, 2005 3.925 4.041 3.925 3.954 1,495,367 +0.01(+0.24%)
Oct 07, 2005 3.954 4.031 3.886 3.944 2,790,524 +0.02(+0.49%)
Oct 06, 2005 4.041 4.147 3.857 3.925 1,318,114 -0.11(-2.63%)
Oct 05, 2005 4.205 4.272 4.012 4.031 868,758 -0.21(-5.00%)
Oct 04, 2005 4.320 4.388 4.224 4.243 946,860 -0.09(-2.00%)
Oct 03, 2005 4.234 4.340 4.195 4.330 1,180,806 +0.13(+2.98%)
Sep 30, 2005 4.243 4.291 4.185 4.205 1,056,821 -0.04(-0.91%)
Sep 29, 2005 4.031 4.272 4.021 4.243 1,079,764 +0.20(+5.01%)
Sep 28, 2005 4.031 4.098 3.944 4.041 1,664,140 +0.05(+1.21%)
Sep 27, 2005 4.147 4.166 3.935 3.992 1,680,808 -0.15(-3.72%)
Sep 26, 2005 4.185 4.291 4.089 4.147 1,156,368 -0.04(-0.92%)
Sep 23, 2005 4.185 4.378 4.098 4.185 2,288,844 -0.14(-3.13%)
Sep 22, 2005 4.320 4.504 4.195 4.320 2,194,787 -0.15(-3.45%)
Sep 21, 2005 4.667 4.725 4.397 4.475 2,693,904 -0.19(-4.13%)
Sep 20, 2005 4.571 4.841 4.571 4.667 1,741,015 +0.10(+2.11%)
Sep 19, 2005 4.735 4.841 4.503 4.571 1,400,771 -0.15(-3.27%)
Sep 16, 2005 4.870 4.928 4.658 4.725 2,551,268 -0.14(-2.78%)
Sep 15, 2005 5.053 5.169 4.812 4.860 1,926,336 -0.19(-3.82%)
Sep 14, 2005 5.208 5.304 5.053 5.053 1,460,771 -0.17(-3.32%)
Sep 13, 2005 5.044 5.294 5.044 5.227 1,260,634 +0.02(+0.37%)
Sep 12, 2005 5.391 5.391 5.121 5.208 2,449,481 -0.14(-2.70%)
Sep 09, 2005 5.265 5.593 5.217 5.352 2,645,682 +0.18(+3.54%)
Sep 08, 2005 4.860 5.188 4.860 5.169 1,848,075 +0.28(+5.72%)
Sep 07, 2005 4.851 4.966 4.822 4.889 1,235,434 +0.04(+0.80%)
Sep 06, 2005 4.793 4.918 4.754 4.851 790,559 +0.08(+1.62%)
Sep 02, 2005 4.725 4.802 4.687 4.774 848,889 +0.05(+1.02%)
Sep 01, 2005 4.947 4.986 4.696 4.725 1,493,890 -0.19(-3.92%)
Aug 31, 2005 4.754 4.918 4.735 4.918 1,294,992 +0.18(+3.87%)
Aug 30, 2005 4.706 4.860 4.658 4.735 1,062,643 -0.02(-0.41%)
Aug 29, 2005 4.687 4.880 4.677 4.754 944,208 +0.00(+0.00%)
Aug 26, 2005 4.870 4.966 4.754 4.754 1,687,972 -0.14(-2.76%)
Aug 25, 2005 4.841 4.928 4.822 4.889 665,909 +0.04(+0.80%)
Aug 24, 2005 4.696 5.130 4.629 4.851 3,293,942 -0.07(-1.37%)
Aug 23, 2005 5.101 5.140 4.909 4.918 1,245,827 -0.20(-3.95%)
Aug 22, 2005 4.860 5.227 4.851 5.121 1,841,351 +0.09(+1.72%)
Aug 19, 2005 4.976 5.159 4.947 5.034 714,916 +0.03(+0.58%)
Aug 18, 2005 5.101 5.188 4.966 5.005 1,159,309 -0.12(-2.26%)
Aug 17, 2005 5.024 5.159 5.005 5.121 934,472 +0.13(+2.51%)
Aug 16, 2005 5.005 5.055 4.947 4.995 1,192,364 -0.05(-0.96%)
Aug 15, 2005 5.005 5.101 4.947 5.044 1,448,437 +0.02(+0.38%)
Aug 12, 2005 5.217 5.217 5.005 5.024 1,923,734 -0.18(-3.52%)
Aug 11, 2005 5.034 5.217 5.005 5.208 1,625,991 +0.19(+3.85%)
Aug 10, 2005 4.918 5.130 4.909 5.015 1,910,777 +0.13(+2.56%)
Aug 09, 2005 4.841 4.937 4.754 4.889 1,035,349 +0.09(+1.81%)
Aug 08, 2005 4.754 4.831 4.706 4.802 1,859,944 +0.07(+1.43%)
Aug 05, 2005 4.667 4.802 4.581 4.735 1,077,841 +0.04(+0.82%)
Aug 04, 2005 4.754 4.783 4.648 4.696 1,298,065 -0.06(-1.22%)
Aug 03, 2005 4.754 4.870 4.667 4.754 1,354,773 -0.04(-0.80%)
Aug 02, 2005 4.802 4.841 4.706 4.793 1,683,835 +0.05(+1.02%)
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.