Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 4408 4414 4386 4414 0 +6.10(+0.14%)
Aug 30, 2005 4369 4409 4369 4407 0 +38.90(+0.89%)
Aug 29, 2005 4409 4410 4364 4368 0 -50.60(-1.15%)
Aug 26, 2005 4401 4423 4401 4419 0 +25.50(+0.58%)
Aug 25, 2005 4406 4406 4386 4394 0 -23.40(-0.53%)
Aug 24, 2005 4447 4447 4407 4417 0 -34.60(-0.78%)
Aug 23, 2005 4465 4466 4450 4452 0 -11.10(-0.25%)
Aug 22, 2005 4436 4463 4435 4463 0 +32.80(+0.74%)
Aug 19, 2005 4410 4430 4408 4430 0 +19.70(+0.45%)
Aug 18, 2005 4430 4430 4402 4410 0 -19.60(-0.44%)
Aug 17, 2005 4440 4443 4426 4430 0 -16.50(-0.37%)
Aug 16, 2005 4426 4450 4426 4446 0 +20.80(+0.47%)
Aug 15, 2005 4430 4440 4417 4426 0 -6.40(-0.14%)
Aug 12, 2005 4429 4435 4418 4432 0 +8.00(+0.18%)
Aug 11, 2005 4387 4425 4386 4424 0 +39.10(+0.89%)
Aug 10, 2005 4378 4385 4367 4385 0 +10.30(+0.24%)
Aug 09, 2005 4371 4377 4358 4374 0 +9.30(+0.21%)
Aug 08, 2005 4335 4370 4330 4365 0 +32.10(+0.74%)
Aug 05, 2005 4328 4336 4317 4333 0 +4.60(+0.11%)
Aug 04, 2005 4335 4348 4327 4328 0 +2.20(+0.05%)
Aug 03, 2005 4349 4354 4326 4326 0 -17.10(-0.39%)
Aug 02, 2005 4337 4348 4325 4343 0 +5.80(+0.13%)
Aug 01, 2005 4347 4351 4333 4338 0 -9.10(-0.21%)
Jul 29, 2005 4335 4351 4335 4347 0 +17.60(+0.41%)
Jul 28, 2005 4352 4357 4327 4329 0 -18.50(-0.43%)
Jul 27, 2005 4338 4350 4338 4348 0 +9.50(+0.22%)
Jul 26, 2005 4333 4347 4326 4338 0 +2.50(+0.06%)
Jul 25, 2005 4324 4348 4324 4336 0 +11.40(+0.26%)
Jul 22, 2005 4301 4325 4295 4324 0 +21.50(+0.50%)
Jul 21, 2005 4272 4310 4272 4303 0 +39.40(+0.92%)
Jul 20, 2005 4242 4270 4242 4263 0 +23.50(+0.55%)
Jul 19, 2005 4255 4255 4236 4240 0 -20.10(-0.47%)
Jul 18, 2005 4251 4271 4248 4260 0 +5.70(+0.13%)
Jul 15, 2005 4256 4264 4254 4254 0 -3.50(-0.08%)
Jul 14, 2005 4243 4259 4242 4258 0 +17.50(+0.41%)
Jul 13, 2005 4228 4241 4228 4240 0 +15.10(+0.36%)
Jul 12, 2005 4229 4235 4224 4225 0 -1.50(-0.04%)
Jul 11, 2005 4200 4230 4200 4227 0 +32.80(+0.78%)
Jul 08, 2005 4194 4207 4180 4194 0 -3.80(-0.09%)
Jul 07, 2005 4238 4238 4196 4198 0 -36.50(-0.86%)
Jul 06, 2005 4257 4270 4234 4234 0 -19.50(-0.46%)
Jul 05, 2005 4238 4257 4238 4254 0 +18.90(+0.45%)
Jul 04, 2005 4227 4244 4226 4235 0 +10.60(+0.25%)
Jul 01, 2005 4226 4229 4201 4224 0 -5.80(-0.14%)
Jun 30, 2005 4216 4238 4209 4230 0 +13.30(+0.32%)
Jun 29, 2005 4226 4244 4208 4217 0 -5.40(-0.13%)
Jun 28, 2005 4191 4225 4191 4222 0 +30.80(+0.73%)
Jun 27, 2005 4204 4204 4184 4191 0 -12.60(-0.30%)
Jun 24, 2005 4218 4218 4184 4204 0 -21.80(-0.52%)
Jun 23, 2005 4230 4246 4221 4226 0 -6.50(-0.15%)
Jun 22, 2005 4252 4252 4227 4232 0 -23.20(-0.55%)
Jun 21, 2005 4262 4270 4251 4255 0 -7.00(-0.16%)
Jun 20, 2005 4269 4276 4256 4262 0 -5.00(-0.12%)
Jun 17, 2005 4230 4267 4229 4267 0 +46.00(+1.09%)
Jun 16, 2005 4212 4241 4208 4221 0 +17.50(+0.42%)
Jun 15, 2005 4190 4204 4185 4204 0 +14.20(+0.34%)
Jun 14, 2005 4180 4196 4180 4190 0 +9.60(+0.23%)
Jun 13, 2005 4180 4180 4180 4180 0 +0.00(+0.00%)
Jun 10, 2005 4168 4180 4168 4180 0 +11.10(+0.27%)
Jun 09, 2005 4171 4185 4163 4169 0 -4.40(-0.11%)
Jun 08, 2005 4158 4182 4148 4173 0 +13.20(+0.32%)
Jun 07, 2005 4154 4162 4152 4160 0 +5.50(+0.13%)
Jun 06, 2005 4147 4161 4137 4155 0 +5.30(+0.13%)
Jun 03, 2005 4138 4149 4128 4149 0 +12.90(+0.31%)
Jun 02, 2005 4112 4148 4112 4136 0 +32.70(+0.80%)
Jun 01, 2005 4069 4106 4061 4104 0 +33.30(+0.82%)
May 31, 2005 4089 4099 4070 4070 0 -19.10(-0.47%)
May 30, 2005 4074 4090 4074 4090 0 +15.60(+0.38%)
May 27, 2005 4050 4076 4050 4074 0 +23.50(+0.58%)
May 26, 2005 4044 4050 4033 4050 0 +3.10(+0.08%)
May 25, 2005 4057 4068 4047 4047 0 -7.00(-0.17%)
May 24, 2005 4027 4056 4024 4054 0 +30.00(+0.75%)
May 23, 2005 3991 4025 3991 4024 0 +33.50(+0.84%)
May 20, 2005 3994 4005 3991 3991 0 -2.90(-0.07%)
May 19, 2005 3951 3994 3950 3994 0 +53.20(+1.35%)
May 18, 2005 3917 3951 3917 3940 0 +28.80(+0.74%)
May 17, 2005 3929 3941 3902 3912 0 -12.10(-0.31%)
May 16, 2005 3957 3957 3919 3924 0 -41.70(-1.05%)
May 13, 2005 3970 3970 3946 3966 0 -13.70(-0.34%)
May 12, 2005 3958 3979 3956 3979 0 +20.60(+0.52%)
May 11, 2005 3944 3960 3935 3959 0 +9.50(+0.24%)
May 10, 2005 3957 3974 3937 3949 0 -7.70(-0.19%)
May 09, 2005 3942 3966 3934 3957 0 +17.00(+0.43%)
May 06, 2005 3916 3943 3912 3940 0 +24.80(+0.63%)
May 05, 2005 3912 3922 3886 3915 0 +9.50(+0.24%)
May 04, 2005 3946 3946 3894 3906 0 -38.10(-0.97%)
May 03, 2005 3973 3988 3932 3944 0 -25.60(-0.64%)
May 02, 2005 3950 3973 3950 3969 0 +26.10(+0.66%)
Apr 29, 2005 3966 3966 3930 3943 0 -32.20(-0.81%)
Apr 28, 2005 3980 3983 3967 3975 0 -12.20(-0.31%)
Apr 27, 2005 3990 3993 3969 3988 0 -11.60(-0.29%)
Apr 26, 2005 4011 4021 3989 3999 0 -10.50(-0.26%)
Apr 25, 2005 4010 4010 4010 4010 0 +0.00(+0.00%)
Apr 22, 2005 3996 4024 3996 4010 0 +21.00(+0.53%)
Apr 21, 2005 3994 3994 3966 3989 0 -13.30(-0.33%)
Apr 20, 2005 4004 4032 3993 4002 0 +5.50(+0.14%)
Apr 19, 2005 3944 3996 3944 3996 0 +59.90(+1.52%)
Apr 18, 2005 3981 3981 3935 3936 0 -56.90(-1.42%)
Apr 15, 2005 4050 4050 3990 3993 0 -69.90(-1.72%)
Apr 14, 2005 4112 4112 4060 4063 0 -51.70(-1.26%)
Apr 13, 2005 4124 4139 4110 4115 0 -8.40(-0.20%)
Apr 12, 2005 4114 4123 4112 4123 0 +7.60(+0.18%)
Apr 11, 2005 4145 4145 4112 4116 0 -32.70(-0.79%)
Apr 08, 2005 4120 4148 4120 4148 0 +36.10(+0.88%)
Apr 07, 2005 4110 4120 4103 4112 0 +6.20(+0.15%)
Apr 06, 2005 4118 4138 4098 4106 0 -11.00(-0.27%)
Apr 05, 2005 4110 4117 4102 4117 0 +8.00(+0.19%)
Apr 04, 2005 4127 4127 4103 4109 0 -17.20(-0.42%)
Apr 01, 2005 4108 4129 4107 4126 0 +25.80(+0.63%)
Mar 31, 2005 4089 4114 4089 4101 0 +17.00(+0.42%)
Mar 30, 2005 4083 4095 4052 4084 0 -8.30(-0.20%)
Mar 29, 2005 4130 4144 4086 4092 0 -39.70(-0.96%)
Mar 28, 2005 4132 4132 4132 4132 0 +0.00(+0.00%)
Mar 24, 2005 4158 4163 4121 4132 0 -33.00(-0.79%)
Mar 23, 2005 4219 4219 4165 4165 0 -60.90(-1.44%)
Mar 22, 2005 4256 4256 4224 4226 0 -30.30(-0.71%)
Mar 21, 2005 4238 4256 4238 4256 0 +19.00(+0.45%)
Mar 18, 2005 4223 4242 4222 4237 0 +19.50(+0.46%)
Mar 17, 2005 4230 4233 4210 4217 0 -12.60(-0.30%)
Mar 16, 2005 4210 4237 4210 4230 0 +19.00(+0.45%)
Mar 15, 2005 4219 4230 4210 4211 0 -7.70(-0.18%)
Mar 14, 2005 4192 4220 4185 4219 0 +26.10(+0.62%)
Mar 11, 2005 4199 4199 4184 4192 0 -6.70(-0.16%)
Mar 10, 2005 4217 4218 4196 4199 0 -23.80(-0.56%)
Mar 09, 2005 4224 4235 4216 4223 0 -0.30(-0.01%)
Mar 08, 2005 4213 4226 4213 4223 0 +4.70(+0.11%)
Mar 07, 2005 4208 4227 4207 4219 0 +16.70(+0.40%)
Mar 04, 2005 4186 4210 4186 4202 0 +16.10(+0.38%)
Mar 03, 2005 4171 4198 4166 4186 0 +13.60(+0.33%)
Mar 02, 2005 4159 4181 4159 4172 0 +7.90(+0.19%)
Mar 01, 2005 4157 4164 4140 4164 0 +7.80(+0.19%)
Feb 28, 2005 4119 4159 4119 4156 0 +40.10(+0.97%)
Feb 25, 2005 4093 4121 4092 4116 0 +29.70(+0.73%)
Feb 24, 2005 4103 4121 4087 4087 0 -16.60(-0.40%)
Feb 23, 2005 4136 4136 4102 4103 0 -35.10(-0.85%)
Feb 22, 2005 4155 4160 4134 4138 0 -15.20(-0.37%)
Feb 21, 2005 4157 4159 4153 4154 0 +1.80(+0.04%)
Feb 18, 2005 4153 4156 4142 4152 0 -3.20(-0.08%)
Feb 17, 2005 4148 4160 4141 4155 0 +12.20(+0.29%)
Feb 16, 2005 4146 4159 4138 4143 0 +6.50(+0.16%)
Feb 15, 2005 4143 4150 4133 4136 0 -6.70(-0.16%)
Feb 14, 2005 4166 4178 4136 4143 0 -17.80(-0.43%)
Feb 11, 2005 4162 4170 4158 4161 0 +0.80(+0.02%)
Feb 10, 2005 4162 4164 4148 4160 0 -3.20(-0.08%)
Feb 09, 2005 4173 4180 4158 4163 0 -9.10(-0.22%)
Feb 08, 2005 4184 4184 4164 4172 0 -10.60(-0.25%)
Feb 07, 2005 4160 4189 4160 4183 0 +26.70(+0.64%)
Feb 04, 2005 4143 4160 4138 4156 0 +9.90(+0.24%)
Feb 03, 2005 4143 4154 4142 4146 0 +5.10(+0.12%)
Feb 02, 2005 4136 4146 4135 4141 0 +14.00(+0.34%)
Feb 01, 2005 4112 4130 4112 4127 0 +20.50(+0.50%)
Jan 31, 2005 4097 4109 4095 4107 0 +10.30(+0.25%)
Jan 28, 2005 4103 4114 4096 4096 0 -4.80(-0.12%)
Jan 27, 2005 4062 4106 4062 4101 0 +44.80(+1.10%)
Jan 26, 2005 4053 4070 4052 4056 548,450,624 +0.00(+0.00%)
Jan 25, 2005 4053 4070 4052 4056 0 +8.80(+0.22%)
Jan 24, 2005 4046 4055 4044 4048 0 +1.20(+0.03%)
Jan 21, 2005 4038 4048 4037 4046 0 +7.90(+0.20%)
Jan 20, 2005 4050 4050 4031 4038 0 -17.20(-0.42%)
Jan 19, 2005 4070 4082 4043 4056 0 -9.80(-0.24%)
Jan 18, 2005 4083 4095 4058 4066 0 -13.50(-0.33%)
Jan 17, 2005 4064 4084 4064 4079 0 +16.10(+0.40%)
Jan 14, 2005 4067 4068 4056 4063 0 -6.20(-0.15%)
Jan 13, 2005 4072 4086 4067 4069 0 +0.80(+0.02%)
Jan 12, 2005 4072 4073 4059 4068 0 -2.00(-0.05%)
Jan 11, 2005 4073 4084 4070 4070 0 -1.40(-0.03%)
Jan 10, 2005 4063 4076 4058 4072 0 +8.90(+0.22%)
Jan 07, 2005 4037 4068 4037 4063 0 +29.50(+0.73%)
Jan 06, 2005 4042 4042 4030 4033 0 -10.10(-0.25%)
Jan 05, 2005 4061 4061 4031 4043 0 -17.30(-0.43%)
Jan 04, 2005 4051 4062 4049 4061 0 +7.60(+0.19%)
Jan 03, 2005 4055 4056 4048 4053 159,295,392 +0.00(+0.00%)
Dec 31, 2004 4055 4056 4048 4053 0 -3.90(-0.10%)
Dec 30, 2004 4044 4057 4044 4057 0 +13.00(+0.32%)
Dec 29, 2004 4048 4048 4039 4044 0 -5.30(-0.13%)
Dec 28, 2004 4031 4049 4030 4049 0 +0.00(+0.00%)
Dec 27, 2004 4031 4049 4030 4049 0 +0.00(+0.00%)
Dec 24, 2004 4031 4049 4030 4049 0 +19.90(+0.49%)
Dec 23, 2004 4036 4037 4022 4029 0 -8.00(-0.20%)
Dec 22, 2004 4021 4044 4021 4037 0 +19.10(+0.48%)
Dec 21, 2004 4002 4023 4001 4018 0 +19.90(+0.50%)
Dec 20, 2004 3996 3999 3987 3998 0 +3.10(+0.08%)
Dec 17, 2004 3982 4003 3975 3995 0 +13.00(+0.33%)
Dec 16, 2004 3957 3986 3957 3982 0 +29.30(+0.74%)
Dec 15, 2004 3939 3964 3938 3953 0 +16.20(+0.41%)
Dec 14, 2004 3926 3939 3926 3937 0 +17.30(+0.44%)
Dec 13, 2004 3911 3930 3911 3920 0 +8.10(+0.21%)
Dec 10, 2004 3899 3924 3899 3911 0 +12.50(+0.32%)
Dec 09, 2004 3908 3921 3889 3899 0 -10.90(-0.28%)
Dec 08, 2004 3937 3937 3904 3910 0 -29.90(-0.76%)
Dec 07, 2004 3958 3970 3939 3940 0 -20.20(-0.51%)
Dec 06, 2004 3951 3972 3951 3960 0 +8.50(+0.22%)
Dec 03, 2004 3950 3960 3946 3951 0 -3.70(-0.09%)
Dec 02, 2004 3920 3960 3920 3955 0 +40.80(+1.04%)
Dec 01, 2004 3944 3946 3914 3914 0 -28.50(-0.72%)
Nov 30, 2004 3938 3953 3935 3943 0 +4.70(+0.12%)
Nov 29, 2004 3922 3943 3922 3938 0 +15.20(+0.39%)
Nov 26, 2004 3917 3928 3906 3923 0 +8.10(+0.21%)
Nov 25, 2004 3898 3917 3898 3915 0 +20.10(+0.52%)
Nov 24, 2004 3880 3901 3879 3895 0 +15.80(+0.41%)
Nov 23, 2004 3852 3879 3852 3879 0 +32.10(+0.83%)
Nov 22, 2004 3885 3885 3842 3847 0 -40.50(-1.04%)
Nov 19, 2004 3892 3892 3882 3887 0 -6.10(-0.16%)
Nov 18, 2004 3890 3902 3890 3893 0 +3.50(+0.09%)
Nov 17, 2004 3878 3892 3876 3890 0 +10.00(+0.26%)
Nov 16, 2004 3890 3892 3874 3880 0 -11.00(-0.28%)
Nov 15, 2004 3874 3892 3874 3891 0 +18.30(+0.47%)
Nov 12, 2004 3875 3877 3865 3873 0 -1.00(-0.03%)
Nov 11, 2004 3863 3877 3862 3874 0 +15.90(+0.41%)
Nov 10, 2004 3846 3858 3843 3858 0 +11.20(+0.29%)
Nov 09, 2004 3834 3851 3834 3846 0 +13.60(+0.35%)
Nov 08, 2004 3850 3860 3830 3833 0 -21.60(-0.56%)
Nov 05, 2004 3850 3867 3850 3854 0 +4.70(+0.12%)
Nov 04, 2004 3839 3864 3836 3850 0 +10.60(+0.28%)
Nov 03, 2004 3803 3839 3803 3839 0 +33.60(+0.88%)
Nov 02, 2004 3800 3809 3796 3806 0 +8.20(+0.22%)
Nov 01, 2004 3788 3797 3784 3797 0 +11.10(+0.29%)
Oct 29, 2004 3775 3786 3772 3786 0 +2.30(+0.06%)
Oct 28, 2004 3757 3788 3757 3784 0 +30.30(+0.81%)
Oct 27, 2004 3721 3758 3721 3754 0 +35.50(+0.95%)
Oct 26, 2004 3696 3726 3696 3718 0 +23.80(+0.64%)
Oct 25, 2004 3721 3721 3688 3694 0 -26.30(-0.71%)
Oct 22, 2004 3721 3727 3718 3721 0 +5.00(+0.13%)
Oct 21, 2004 3712 3718 3705 3716 0 +4.80(+0.13%)
Oct 20, 2004 3723 3727 3711 3711 0 -17.10(-0.46%)
Oct 19, 2004 3720 3729 3719 3728 0 +6.80(+0.18%)
Oct 18, 2004 3730 3730 3716 3721 0 -9.20(-0.25%)
Oct 15, 2004 3719 3732 3718 3730 0 +10.50(+0.28%)
Oct 14, 2004 3724 3724 3716 3720 0 -14.10(-0.38%)
Oct 13, 2004 3724 3734 3721 3734 0 +6.90(+0.19%)
Oct 12, 2004 3713 3730 3712 3727 0 +12.50(+0.34%)
Oct 11, 2004 3698 3715 3698 3715 0 +18.60(+0.50%)
Oct 08, 2004 3708 3709 3692 3696 0 -14.50(-0.39%)
Oct 07, 2004 3710 3722 3703 3710 0 +1.50(+0.04%)
Oct 06, 2004 3708 3727 3708 3709 0 +4.00(+0.11%)
Oct 05, 2004 3707 3710 3699 3705 0 +1.90(+0.05%)
Oct 04, 2004 3675 3703 3675 3703 0 +34.10(+0.93%)
Oct 01, 2004 3675 3681 3664 3669 0 -5.70(-0.16%)
Sep 30, 2004 3670 3683 3670 3675 0 +7.60(+0.21%)
Sep 29, 2004 3647 3671 3647 3667 0 +29.20(+0.80%)
Sep 28, 2004 3630 3640 3625 3638 0 +5.10(+0.14%)
Sep 27, 2004 3637 3646 3623 3633 0 -2.80(-0.08%)
Sep 24, 2004 3645 3646 3631 3636 0 -10.30(-0.28%)
Sep 23, 2004 3649 3651 3637 3646 0 -6.70(-0.18%)
Sep 22, 2004 3647 3656 3647 3653 0 +9.90(+0.27%)
Sep 21, 2004 3639 3645 3628 3643 0 +1.30(+0.04%)
Sep 20, 2004 3650 3650 3638 3641 0 -2.50(-0.07%)
Sep 17, 2004 3639 3648 3637 3644 0 +7.20(+0.20%)
Sep 16, 2004 3633 3640 3616 3637 0 +0.20(+0.01%)
Sep 15, 2004 3632 3642 3628 3636 0 +6.30(+0.17%)
Sep 14, 2004 3618 3631 3618 3630 0 +14.70(+0.41%)
Sep 13, 2004 3602 3620 3601 3616 0 +13.00(+0.36%)
Sep 10, 2004 3599 3614 3599 3602 0 +4.10(+0.11%)
Sep 09, 2004 3597 3608 3594 3598 0 +2.50(+0.07%)
Sep 08, 2004 3594 3603 3590 3596 0 +0.30(+0.01%)
Sep 07, 2004 3586 3598 3586 3596 0 +10.80(+0.30%)
Sep 06, 2004 3585 3589 3582 3585 0 +0.40(+0.01%)
Sep 03, 2004 3596 3600 3583 3584 0 -10.30(-0.29%)
Sep 02, 2004 3584 3597 3584 3595 0 +13.10(+0.37%)
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.