Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 4.431 4.457 4.399 4.404 8,128,539 -0.04(-0.83%)
Jul 28, 2005 4.427 4.445 4.402 4.440 14,866,008 +0.03(+0.60%)
Jul 27, 2005 4.440 4.444 4.384 4.414 31,128,796 -0.02(-0.47%)
Jul 26, 2005 4.477 4.479 4.398 4.435 15,317,012 -0.04(-0.97%)
Jul 25, 2005 4.530 4.540 4.444 4.479 17,669,084 -0.07(-1.62%)
Jul 22, 2005 4.537 4.576 4.515 4.552 15,781,337 -0.01(-0.16%)
Jul 21, 2005 4.635 4.635 4.519 4.560 20,559,696 -0.09(-1.89%)
Jul 20, 2005 4.598 4.651 4.568 4.647 13,904,056 +0.03(+0.64%)
Jul 19, 2005 4.625 4.636 4.598 4.618 9,436,832 -0.00(-0.03%)
Jul 18, 2005 4.624 4.645 4.608 4.620 12,981,115 -0.03(-0.67%)
Jul 15, 2005 4.603 4.651 4.599 4.651 12,725,166 +0.05(+1.04%)
Jul 14, 2005 4.585 4.620 4.572 4.603 16,568,215 +0.03(+0.59%)
Jul 13, 2005 4.588 4.598 4.561 4.576 10,500,593 +0.00(+0.06%)
Jul 12, 2005 4.559 4.577 4.530 4.573 9,786,979 -0.00(-0.07%)
Jul 11, 2005 4.569 4.582 4.546 4.577 11,960,171 +0.04(+0.99%)
Jul 08, 2005 4.482 4.532 4.458 4.532 9,459,668 +0.05(+1.10%)
Jul 07, 2005 4.484 4.498 4.452 4.482 11,780,341 -0.01(-0.33%)
Jul 06, 2005 4.569 4.571 4.484 4.497 11,870,732 -0.06(-1.30%)
Jul 05, 2005 4.519 4.601 4.517 4.557 15,668,110 +0.04(+0.81%)
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.