Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2005 4.684 4.740 4.640 4.704 861,293 +0.02(+0.52%)
Aug 31, 2005 4.601 4.679 4.514 4.679 676,686 +0.09(+1.96%)
Aug 30, 2005 4.640 4.716 4.502 4.589 1,292,747 -0.10(-2.23%)
Aug 29, 2005 4.633 4.721 4.553 4.694 903,478 +0.03(+0.63%)
Aug 26, 2005 4.806 4.808 4.665 4.665 761,325 -0.14(-2.99%)
Aug 25, 2005 4.745 4.840 4.711 4.808 812,856 +0.09(+1.80%)
Aug 24, 2005 4.767 4.818 4.711 4.723 1,260,535 -0.06(-1.17%)
Aug 23, 2005 4.733 4.837 4.733 4.779 1,427,618 +0.01(+0.23%)
Aug 22, 2005 4.648 4.769 4.623 4.768 929,949 +0.14(+3.13%)
Aug 19, 2005 4.502 4.657 4.502 4.623 665,278 +0.12(+2.70%)
Aug 18, 2005 4.577 4.596 4.470 4.502 1,126,860 -0.10(-2.22%)
Aug 17, 2005 4.606 4.648 4.577 4.604 761,641 -0.01(-0.32%)
Aug 16, 2005 4.784 4.784 4.575 4.618 1,377,681 -0.19(-4.00%)
Aug 15, 2005 4.701 4.852 4.699 4.811 1,471,402 +0.09(+1.91%)
Aug 12, 2005 4.762 4.769 4.672 4.721 1,608,715 -0.07(-1.37%)
Aug 11, 2005 4.762 4.864 4.723 4.786 2,788,524 +0.05(+1.03%)
Aug 10, 2005 4.721 4.772 4.684 4.738 1,425,119 +0.02(+0.36%)
Aug 09, 2005 4.684 4.760 4.684 4.721 1,534,580 +0.02(+0.52%)
Aug 08, 2005 4.696 4.755 4.628 4.696 2,345,604 -0.01(-0.21%)
Aug 05, 2005 4.672 4.769 4.672 4.706 3,456,810 +0.03(+0.73%)
Aug 04, 2005 4.553 4.789 4.548 4.672 3,533,706 +0.05(+1.05%)
Aug 03, 2005 4.424 4.626 4.399 4.623 6,901,251 +0.18(+4.17%)
Aug 02, 2005 4.409 4.450 4.404 4.438 1,109,595 +0.02(+0.55%)
Aug 01, 2005 4.331 4.436 4.331 4.414 1,156,523 +0.04(+0.83%)
Jul 29, 2005 4.412 4.443 4.295 4.377 2,379,932 -0.07(-1.53%)
Jul 28, 2005 4.414 4.446 4.368 4.446 1,430,639 +0.04(+0.83%)
Jul 27, 2005 4.429 4.438 4.380 4.409 817,660 +0.00(+0.11%)
Jul 26, 2005 4.380 4.443 4.341 4.404 1,348,930 +0.00(+0.06%)
Jul 25, 2005 4.324 4.426 4.307 4.402 1,369,441 +0.06(+1.29%)
Jul 22, 2005 4.326 4.380 4.212 4.346 2,025,658 +0.00(+0.06%)
Jul 21, 2005 4.392 4.419 4.334 4.343 1,129,515 -0.07(-1.60%)
Jul 20, 2005 4.317 4.416 4.295 4.414 1,212,555 +0.07(+1.57%)
Jul 19, 2005 4.283 4.363 4.266 4.346 1,574,107 +0.06(+1.30%)
Jul 18, 2005 4.166 4.392 4.103 4.290 4,425,662 -0.17(-3.87%)
Jul 15, 2005 4.441 4.502 4.390 4.463 777,225 -0.00(-0.11%)
Jul 14, 2005 4.548 4.560 4.465 4.468 677,167 -0.05(-1.08%)
Jul 13, 2005 4.611 4.623 4.480 4.516 821,700 -0.09(-2.06%)
Jul 12, 2005 4.614 4.648 4.601 4.611 912,832 -0.01(-0.26%)
Jul 11, 2005 4.599 4.623 4.584 4.623 893,073 +0.01(+0.26%)
Jul 08, 2005 4.545 4.621 4.465 4.611 723,655 +0.08(+1.66%)
Jul 07, 2005 4.502 4.541 4.419 4.536 1,033,969 -0.01(-0.32%)
Jul 06, 2005 4.545 4.618 4.523 4.550 936,586 +0.00(+0.00%)
Jul 05, 2005 4.514 4.565 4.480 4.550 699,877 +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.