Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.382 4.412 4.326 4.363 1,081,045 -0.02(-0.39%)
Dec 29, 2005 4.438 4.441 4.380 4.380 648,790 -0.04(-0.88%)
Dec 28, 2005 4.409 4.435 4.375 4.419 607,409 +0.03(+0.78%)
Dec 27, 2005 4.485 4.502 4.382 4.385 867,552 -0.10(-2.22%)
Dec 23, 2005 4.502 4.502 4.432 4.485 322,942 -0.02(-0.43%)
Dec 22, 2005 4.489 4.550 4.448 4.504 969,965 +0.01(+0.33%)
Dec 21, 2005 4.475 4.548 4.465 4.489 801,719 +0.03(+0.65%)
Dec 20, 2005 4.409 4.463 4.387 4.460 1,658,232 +0.02(+0.38%)
Dec 19, 2005 4.351 4.470 4.334 4.443 2,213,918 +0.08(+1.90%)
Dec 16, 2005 4.399 4.416 4.322 4.360 3,374,843 -0.03(-0.61%)
Dec 15, 2005 4.506 4.506 4.307 4.387 3,097,802 -0.09(-2.12%)
Dec 14, 2005 4.506 4.548 4.443 4.482 1,286,364 -0.02(-0.38%)
Dec 13, 2005 4.550 4.577 4.470 4.499 2,991,517 -0.05(-1.02%)
Dec 12, 2005 4.618 4.638 4.531 4.545 1,206,439 -0.07(-1.42%)
Dec 09, 2005 4.614 4.648 4.577 4.611 1,132,289 +0.02(+0.37%)
Dec 08, 2005 4.657 4.667 4.453 4.594 1,766,165 -0.05(-1.05%)
Dec 07, 2005 4.708 4.708 4.601 4.643 795,061 -0.07(-1.40%)
Dec 06, 2005 4.669 4.745 4.643 4.708 791,395 +0.06(+1.26%)
Dec 05, 2005 4.730 4.730 4.587 4.650 896,973 -0.06(-1.19%)
Dec 02, 2005 4.721 4.721 4.623 4.706 519,540 -0.04(-0.77%)
Dec 01, 2005 4.631 4.752 4.577 4.742 1,258,887 +0.13(+2.74%)
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%)
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.