Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.999 4.143 3.931 4.018 115,206 +0.02(+0.48%)
Oct 28, 2005 3.873 4.018 3.863 3.999 297,713 +0.14(+3.50%)
Oct 27, 2005 4.153 4.153 3.834 3.863 115,449 -0.35(-8.26%)
Oct 26, 2005 4.250 4.385 4.143 4.211 43,825 -0.08(-1.80%)
Oct 25, 2005 4.337 4.337 4.085 4.288 83,148 -0.09(-1.99%)
Oct 24, 2005 4.288 4.385 4.250 4.375 82,074 +0.11(+2.49%)
Oct 21, 2005 4.143 4.317 4.134 4.269 154,884 +0.12(+2.79%)
Oct 20, 2005 4.337 4.375 4.076 4.153 128,352 -0.23(-5.29%)
Oct 19, 2005 4.269 4.385 4.148 4.385 42,800 +0.07(+1.57%)
Oct 18, 2005 4.385 4.385 4.211 4.317 27,171 -0.04(-0.89%)
Oct 17, 2005 4.404 4.424 4.211 4.356 38,644 -0.05(-1.10%)
Oct 14, 2005 4.414 4.443 4.177 4.404 49,364 +0.05(+1.11%)
Oct 13, 2005 4.298 4.366 4.114 4.356 52,116 +0.11(+2.50%)
Oct 12, 2005 4.192 4.279 4.114 4.250 68,616 +0.03(+0.69%)
Oct 11, 2005 4.337 4.356 4.221 4.221 74,667 -0.08(-1.80%)
Oct 10, 2005 4.481 4.510 4.288 4.298 40,286 -0.14(-3.05%)
Oct 07, 2005 4.279 4.472 4.279 4.433 185,229 +0.14(+3.38%)
Oct 06, 2005 4.240 4.375 4.201 4.288 220,467 +0.10(+2.30%)
Oct 05, 2005 4.346 4.346 4.153 4.192 78,866 -0.17(-3.98%)
Oct 04, 2005 4.481 4.597 4.346 4.366 140,316 -0.12(-2.59%)
Oct 03, 2005 4.201 4.491 4.105 4.481 86,191 +0.25(+5.94%)
Sep 30, 2005 4.250 4.250 4.143 4.230 64,791 -0.04(-0.90%)
Sep 29, 2005 4.201 4.269 4.105 4.269 46,497 -0.01(-0.23%)
Sep 28, 2005 4.308 4.346 4.201 4.279 84,740 -0.01(-0.23%)
Sep 27, 2005 4.201 4.375 4.201 4.288 105,470 +0.07(+1.60%)
Sep 26, 2005 4.269 4.269 4.143 4.221 298,372 -0.04(-0.91%)
Sep 23, 2005 4.259 4.269 4.057 4.259 50,102 +0.13(+3.04%)
Sep 22, 2005 4.134 4.143 3.960 4.134 233,031 +0.14(+3.38%)
Sep 21, 2005 4.124 4.163 3.970 3.999 165,360 -0.18(-4.39%)
Sep 20, 2005 4.250 4.327 4.105 4.182 139,463 -0.09(-2.04%)
Sep 19, 2005 4.346 4.385 4.259 4.269 65,114 -0.09(-2.00%)
Sep 16, 2005 4.240 4.356 4.153 4.356 330,441 +0.17(+4.16%)
Sep 15, 2005 4.385 4.385 4.105 4.182 217,859 -0.22(-5.04%)
Sep 14, 2005 4.375 4.510 4.375 4.404 93,804 +0.00(+0.00%)
Sep 13, 2005 4.404 4.501 4.381 4.404 86,743 -0.03(-0.65%)
Sep 12, 2005 4.308 4.443 4.308 4.433 165,038 +0.09(+2.00%)
Sep 09, 2005 4.346 4.395 4.279 4.346 108,253 +0.04(+0.90%)
Sep 08, 2005 4.298 4.364 4.279 4.308 129,422 +0.01(+0.22%)
Sep 07, 2005 4.288 4.298 4.240 4.298 56,928 +0.04(+0.91%)
Sep 06, 2005 4.240 4.317 4.163 4.259 139,133 +0.02(+0.46%)
Sep 02, 2005 4.481 4.530 4.037 4.240 471,385 -0.14(-3.30%)
Sep 01, 2005 4.211 4.443 4.182 4.385 312,622 +0.17(+4.13%)
Aug 31, 2005 4.105 4.221 4.105 4.211 206,145 +0.08(+1.87%)
Aug 30, 2005 4.182 4.201 4.095 4.134 56,429 -0.02(-0.47%)
Aug 29, 2005 4.076 4.153 4.028 4.153 78,078 +0.06(+1.42%)
Aug 26, 2005 4.182 4.201 4.076 4.095 103,734 -0.09(-2.08%)
Aug 25, 2005 4.057 4.250 4.008 4.182 449,688 +0.14(+3.34%)
Aug 24, 2005 4.037 4.057 4.008 4.047 42,501 +0.02(+0.48%)
Aug 23, 2005 4.028 4.084 4.008 4.028 145,941 -0.01(-0.24%)
Aug 22, 2005 3.950 4.037 3.950 4.037 262,394 +0.08(+1.95%)
Aug 19, 2005 3.950 4.018 3.950 3.960 31,044 +0.00(+0.00%)
Aug 18, 2005 3.979 4.066 3.921 3.960 87,035 -0.04(-0.97%)
Aug 17, 2005 4.114 4.153 3.999 3.999 139,124 -0.10(-2.36%)
Aug 16, 2005 4.076 4.105 4.037 4.095 282,596 +0.02(+0.47%)
Aug 15, 2005 3.912 4.076 3.912 4.076 199,516 +0.13(+3.18%)
Aug 12, 2005 3.960 3.979 3.921 3.950 143,725 -0.04(-0.97%)
Aug 11, 2005 3.960 3.989 3.912 3.989 126,808 +0.03(+0.73%)
Aug 10, 2005 3.989 3.989 3.950 3.960 155,820 +0.00(+0.00%)
Aug 09, 2005 3.979 3.979 3.912 3.960 311,800 +0.05(+1.23%)
Aug 08, 2005 3.941 3.999 3.912 3.912 91,729 +0.00(+0.00%)
Aug 05, 2005 3.941 3.970 3.912 3.912 94,575 -0.05(-1.22%)
Aug 04, 2005 3.989 4.008 3.921 3.960 79,151 -0.03(-0.73%)
Aug 03, 2005 4.095 4.095 3.960 3.989 254,858 -0.10(-2.36%)
Aug 02, 2005 3.989 4.085 3.979 4.085 74,583 +0.07(+1.68%)
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.