Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.953 5.006 4.873 4.965 74,926,136 +0.04(+0.90%)
Sep 29, 2005 4.820 4.956 4.788 4.921 65,216,012 +0.07(+1.47%)
Sep 28, 2005 4.825 4.895 4.795 4.849 52,550,512 +0.03(+0.53%)
Sep 27, 2005 4.919 4.919 4.817 4.824 64,945,472 -0.10(-1.97%)
Sep 26, 2005 4.885 4.948 4.871 4.921 87,118,776 +0.08(+1.65%)
Sep 23, 2005 4.837 4.865 4.669 4.841 67,746,176 +0.08(+1.64%)
Sep 22, 2005 4.776 4.817 4.698 4.763 70,552,168 -0.01(-0.28%)
Sep 21, 2005 4.761 4.822 4.698 4.776 65,280,120 -0.03(-0.67%)
Sep 20, 2005 4.808 5.018 4.791 4.808 105,089,264 -0.10(-2.08%)
Sep 19, 2005 4.910 4.914 4.810 4.910 84,171,040 +0.09(+1.91%)
Sep 16, 2005 4.759 4.820 4.740 4.819 101,963,912 +0.08(+1.69%)
Sep 15, 2005 4.667 4.739 4.660 4.739 37,259,572 +0.06(+1.35%)
Sep 14, 2005 4.669 4.722 4.662 4.676 45,111,184 -0.01(-0.11%)
Sep 13, 2005 4.710 4.717 4.669 4.681 47,040,268 -0.04(-0.76%)
Sep 12, 2005 4.727 4.730 4.703 4.717 41,774,100 -0.01(-0.25%)
Sep 09, 2005 4.735 4.757 4.706 4.729 93,650,608 -0.01(-0.14%)
Sep 08, 2005 4.693 4.739 4.676 4.735 100,124,216 +0.07(+1.42%)
Sep 07, 2005 4.676 4.705 4.664 4.669 71,979,576 +0.04(+0.77%)
Sep 06, 2005 4.701 4.735 4.628 4.633 109,900,800 -0.06(-1.27%)
Sep 02, 2005 4.718 4.747 4.693 4.693 52,252,328 -0.05(-1.08%)
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.