Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 4.112 4.148 4.082 4.144 11,704,618 +0.03(+0.78%)
Aug 30, 2005 4.138 4.141 4.063 4.112 25,635,150 -0.06(-1.44%)
Aug 29, 2005 4.159 4.190 4.144 4.172 9,323,517 -0.01(-0.35%)
Aug 26, 2005 4.195 4.205 4.161 4.187 11,919,783 -0.01(-0.19%)
Aug 25, 2005 4.186 4.230 4.179 4.195 11,138,142 +0.01(+0.21%)
Aug 24, 2005 4.157 4.215 4.139 4.186 20,801,544 +0.03(+0.81%)
Aug 23, 2005 4.175 4.191 4.134 4.152 19,390,592 -0.01(-0.26%)
Aug 22, 2005 4.257 4.257 4.133 4.163 23,496,824 -0.06(-1.33%)
Aug 19, 2005 4.264 4.280 4.209 4.219 18,182,430 -0.02(-0.50%)
Aug 18, 2005 4.194 4.273 4.178 4.240 24,100,430 +0.04(+0.98%)
Aug 17, 2005 4.254 4.265 4.179 4.199 27,087,040 -0.04(-1.04%)
Aug 16, 2005 4.315 4.315 4.235 4.243 13,240,289 -0.07(-1.67%)
Aug 15, 2005 4.288 4.343 4.280 4.315 14,997,791 +0.03(+0.72%)
Aug 12, 2005 4.291 4.331 4.252 4.284 13,304,077 -0.02(-0.46%)
Aug 11, 2005 4.359 4.368 4.264 4.304 17,807,318 -0.04(-0.90%)
Aug 10, 2005 4.422 4.423 4.334 4.343 24,666,906 -0.05(-1.19%)
Aug 09, 2005 4.451 4.452 4.395 4.396 8,971,255 -0.03(-0.72%)
Aug 08, 2005 4.466 4.491 4.422 4.428 12,563,375 -0.04(-0.85%)
Aug 05, 2005 4.475 4.476 4.423 4.466 7,819,263 -0.01(-0.20%)
Aug 04, 2005 4.527 4.555 4.469 4.475 12,796,630 -0.09(-1.98%)
Aug 03, 2005 4.521 4.674 4.505 4.565 32,261,484 +0.06(+1.27%)
Aug 02, 2005 4.352 4.508 4.200 4.508 44,216,492 +0.16(+3.58%)
Aug 01, 2005 4.402 4.427 4.341 4.352 17,779,708 -0.05(-1.12%)
Jul 29, 2005 4.428 4.455 4.397 4.401 8,133,443 -0.04(-0.83%)
Jul 28, 2005 4.425 4.442 4.399 4.438 14,874,975 +0.03(+0.60%)
Jul 27, 2005 4.438 4.441 4.382 4.411 31,147,574 -0.02(-0.47%)
Jul 26, 2005 4.474 4.477 4.396 4.433 15,326,251 -0.04(-0.97%)
Jul 25, 2005 4.527 4.538 4.441 4.476 17,679,742 -0.07(-1.62%)
Jul 22, 2005 4.534 4.573 4.512 4.550 15,790,856 -0.01(-0.16%)
Jul 21, 2005 4.632 4.633 4.517 4.557 20,572,098 -0.09(-1.89%)
Jul 20, 2005 4.595 4.648 4.565 4.645 13,912,443 +0.03(+0.64%)
Jul 19, 2005 4.623 4.634 4.595 4.615 9,442,525 -0.00(-0.03%)
Jul 18, 2005 4.622 4.643 4.605 4.617 12,988,946 -0.03(-0.67%)
Jul 15, 2005 4.601 4.648 4.596 4.648 12,732,842 +0.05(+1.04%)
Jul 14, 2005 4.582 4.617 4.570 4.600 16,578,209 +0.03(+0.59%)
Jul 13, 2005 4.585 4.595 4.559 4.573 10,506,927 +0.00(+0.06%)
Jul 12, 2005 4.556 4.574 4.527 4.571 9,792,882 -0.00(-0.07%)
Jul 11, 2005 4.566 4.579 4.543 4.574 11,967,386 +0.04(+0.99%)
Jul 08, 2005 4.480 4.529 4.455 4.529 9,465,374 +0.05(+1.10%)
Jul 07, 2005 4.481 4.495 4.449 4.480 11,787,447 -0.01(-0.33%)
Jul 06, 2005 4.566 4.568 4.481 4.494 11,877,892 -0.06(-1.30%)
Jul 05, 2005 4.517 4.598 4.514 4.554 15,677,561 +0.04(+0.81%)
Jul 01, 2005 4.525 4.548 4.480 4.517 13,497,345 -0.03(-0.68%)
Jun 30, 2005 4.578 4.582 4.538 4.548 20,752,990 -0.04(-0.82%)
Jun 29, 2005 4.629 4.629 4.574 4.586 14,351,343 -0.04(-0.77%)
Jun 28, 2005 4.509 4.635 4.507 4.622 27,165,110 +0.12(+2.60%)
Jun 27, 2005 4.676 4.676 4.444 4.504 71,048,384 -0.19(-4.01%)
Jun 24, 2005 4.724 4.735 4.678 4.692 25,119,134 -0.04(-0.83%)
Jun 23, 2005 4.710 4.775 4.703 4.732 19,577,196 +0.04(+0.79%)
Jun 22, 2005 4.708 4.721 4.664 4.695 15,971,748 +0.03(+0.61%)
Jun 21, 2005 4.642 4.679 4.637 4.666 9,466,326 +0.02(+0.53%)
Jun 20, 2005 4.642 4.655 4.629 4.642 11,927,400 +0.00(+0.00%)
Jun 17, 2005 4.637 4.667 4.627 4.642 23,274,994 +0.01(+0.26%)
Jun 16, 2005 4.603 4.673 4.601 4.629 18,916,468 +0.03(+0.58%)
Jun 15, 2005 4.593 4.617 4.562 4.603 16,841,930 +0.06(+1.26%)
Jun 14, 2005 4.569 4.585 4.517 4.545 9,114,064 -0.03(-0.68%)
Jun 13, 2005 4.555 4.604 4.552 4.576 23,449,222 +0.06(+1.37%)
Jun 10, 2005 4.498 4.524 4.490 4.514 11,029,608 +0.02(+0.36%)
Jun 09, 2005 4.447 4.511 4.415 4.498 12,016,893 +0.04(+0.86%)
Jun 08, 2005 4.454 4.469 4.438 4.460 12,905,164 +0.01(+0.14%)
Jun 07, 2005 4.437 4.485 4.429 4.454 9,985,198 +0.02(+0.56%)
Jun 06, 2005 4.398 4.436 4.381 4.429 6,102,700 +0.03(+0.69%)
Jun 03, 2005 4.402 4.425 4.385 4.398 6,831,026 -0.00(-0.08%)
Jun 02, 2005 4.352 4.424 4.345 4.402 10,389,824 +0.04(+0.82%)
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.