Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.648 4.706 4.606 4.616 741,418 -0.04(-0.89%)
Nov 29, 2005 4.575 4.679 4.575 4.657 633,633 +0.09(+1.97%)
Nov 28, 2005 4.672 4.699 4.533 4.567 1,157,045 -0.13(-2.70%)
Nov 25, 2005 4.728 4.728 4.645 4.694 250,098 +0.01(+0.31%)
Nov 23, 2005 4.730 4.735 4.662 4.679 631,813 -0.06(-1.18%)
Nov 22, 2005 4.745 4.757 4.672 4.735 2,094,408 -0.01(-0.21%)
Nov 21, 2005 4.716 4.757 4.677 4.745 880,493 +0.03(+0.62%)
Nov 18, 2005 4.745 4.747 4.677 4.716 932,110 -0.02(-0.36%)
Nov 17, 2005 4.635 4.733 4.635 4.733 616,064 +0.10(+2.15%)
Nov 16, 2005 4.713 4.713 4.614 4.633 634,784 -0.06(-1.24%)
Nov 15, 2005 4.711 4.745 4.582 4.691 851,302 -0.00(-0.05%)
Nov 14, 2005 4.684 4.745 4.628 4.694 636,025 -0.05(-0.98%)
Nov 11, 2005 4.708 4.757 4.679 4.740 1,046,236 +0.05(+1.09%)
Nov 10, 2005 4.536 4.699 4.477 4.689 1,259,027 +0.18(+3.94%)
Nov 09, 2005 4.506 4.536 4.468 4.511 1,238,935 +0.03(+0.71%)
Nov 08, 2005 4.477 4.528 4.441 4.480 1,061,134 -0.02(-0.54%)
Nov 07, 2005 4.604 4.623 4.492 4.504 1,448,943 -0.10(-2.17%)
Nov 04, 2005 4.626 4.657 4.545 4.604 489,585 -0.00(-0.05%)
Nov 03, 2005 4.682 4.733 4.565 4.606 1,016,807 -0.04(-0.89%)
Nov 02, 2005 4.611 4.669 4.599 4.648 1,156,425 +0.07(+1.43%)
Nov 01, 2005 4.550 4.614 4.516 4.582 1,077,646 +0.04(+0.80%)
Oct 31, 2005 4.502 4.572 4.477 4.545 1,096,617 +0.05(+1.03%)
Oct 28, 2005 4.407 4.545 4.346 4.499 1,207,249 +0.12(+2.72%)
Oct 27, 2005 4.446 4.497 4.375 4.380 775,762 -0.06(-1.37%)
Oct 26, 2005 4.548 4.560 4.409 4.441 964,926 -0.09(-1.93%)
Oct 25, 2005 4.565 4.609 4.431 4.528 862,612 -0.05(-1.17%)
Oct 24, 2005 4.550 4.614 4.521 4.582 1,212,633 +0.04(+0.91%)
Oct 21, 2005 4.472 4.564 4.468 4.541 1,172,374 +0.04(+0.97%)
Oct 20, 2005 4.502 4.516 4.402 4.497 1,184,440 -0.01(-0.16%)
Oct 19, 2005 4.314 4.565 4.314 4.504 1,376,144 +0.14(+3.29%)
Oct 18, 2005 4.348 4.443 4.312 4.360 839,589 -0.02(-0.44%)
Oct 17, 2005 4.412 4.412 4.309 4.380 1,619,449 -0.04(-0.88%)
Oct 14, 2005 4.458 4.482 4.312 4.419 1,777,368 -0.04(-0.87%)
Oct 13, 2005 4.336 4.511 4.309 4.458 1,694,562 +0.07(+1.55%)
Oct 12, 2005 4.579 4.616 4.292 4.390 3,892,896 -0.20(-4.40%)
Oct 11, 2005 4.638 4.713 4.579 4.592 1,287,334 -0.05(-1.10%)
Oct 10, 2005 4.735 4.735 4.631 4.643 863,972 -0.05(-1.04%)
Oct 07, 2005 4.657 4.738 4.623 4.691 850,151 +0.05(+1.00%)
Oct 06, 2005 4.818 4.818 4.553 4.645 1,590,858 -0.14(-2.90%)
Oct 05, 2005 4.847 4.910 4.784 4.784 1,300,415 -0.07(-1.40%)
Oct 04, 2005 4.881 4.947 4.806 4.852 747,323 -0.01(-0.15%)
Oct 03, 2005 4.840 4.903 4.818 4.859 927,820 +0.04(+0.86%)
Sep 30, 2005 4.871 4.871 4.696 4.818 1,444,895 -0.05(-1.05%)
Sep 29, 2005 4.871 4.908 4.789 4.869 870,741 -0.00(-0.10%)
Sep 28, 2005 4.832 4.915 4.764 4.874 915,996 +0.01(+0.30%)
Sep 27, 2005 4.845 4.910 4.757 4.859 854,750 +0.00(+0.05%)
Sep 26, 2005 4.913 4.949 4.847 4.857 1,071,712 -0.03(-0.70%)
Sep 23, 2005 4.891 4.908 4.760 4.891 676,189 +0.10(+2.13%)
Sep 22, 2005 4.789 4.850 4.723 4.789 776,942 +0.03(+0.56%)
Sep 21, 2005 4.791 4.815 4.623 4.762 1,220,634 -0.04(-0.76%)
Sep 20, 2005 4.842 4.910 4.784 4.798 1,116,549 -0.10(-2.04%)
Sep 19, 2005 4.988 5.000 4.881 4.898 1,415,116 -0.07(-1.32%)
Sep 16, 2005 4.927 4.998 4.903 4.964 2,166,484 +0.07(+1.34%)
Sep 15, 2005 4.976 5.003 4.876 4.898 1,288,945 -0.07(-1.32%)
Sep 14, 2005 4.940 5.047 4.891 4.964 1,583,046 +0.04(+0.89%)
Sep 13, 2005 4.794 5.022 4.767 4.920 2,887,727 +0.13(+2.69%)
Sep 12, 2005 4.674 4.837 4.665 4.791 881,874 +0.12(+2.66%)
Sep 09, 2005 4.657 4.718 4.638 4.667 533,357 +0.01(+0.26%)
Sep 08, 2005 4.660 4.704 4.623 4.655 685,485 +0.00(+0.00%)
Sep 07, 2005 4.713 4.728 4.635 4.655 767,321 -0.05(-0.98%)
Sep 06, 2005 4.633 4.774 4.633 4.701 749,489 +0.07(+1.47%)
Sep 02, 2005 4.704 4.742 4.599 4.633 441,563 -0.07(-1.50%)
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.