Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.974 5.072 4.945 5.070 1,010,013 +0.12(+2.40%)
Sep 29, 2005 4.970 4.972 4.876 4.952 1,364,364 -0.03(-0.55%)
Sep 28, 2005 4.995 5.042 4.943 4.979 1,031,455 -0.01(-0.27%)
Sep 27, 2005 4.972 4.997 4.897 4.992 1,460,287 +0.02(+0.43%)
Sep 26, 2005 4.990 4.998 4.930 4.971 973,336 +0.01(+0.11%)
Sep 23, 2005 4.966 4.991 4.926 4.966 807,446 -0.00(-0.07%)
Sep 22, 2005 4.881 4.989 4.852 4.969 1,458,030 +0.07(+1.36%)
Sep 21, 2005 4.978 4.978 4.794 4.903 2,194,945 -0.08(-1.51%)
Sep 20, 2005 5.110 5.140 4.934 4.978 1,816,895 -0.11(-2.19%)
Sep 19, 2005 5.131 5.146 5.086 5.090 1,006,627 -0.05(-0.97%)
Sep 16, 2005 5.112 5.157 5.107 5.140 1,173,082 +0.04(+0.73%)
Sep 15, 2005 5.234 5.241 5.091 5.102 993,085 -0.11(-2.11%)
Sep 14, 2005 5.219 5.230 5.179 5.212 1,057,410 -0.01(-0.14%)
Sep 13, 2005 5.218 5.250 5.202 5.219 1,518,969 +0.00(+0.05%)
Sep 12, 2005 5.192 5.220 5.141 5.217 1,291,011 +0.01(+0.14%)
Sep 09, 2005 5.157 5.213 5.157 5.210 1,083,366 +0.07(+1.45%)
Sep 08, 2005 5.124 5.155 5.106 5.135 653,405 +0.01(+0.22%)
Sep 07, 2005 5.095 5.140 5.069 5.124 870,642 +0.05(+0.98%)
Sep 06, 2005 5.060 5.081 5.039 5.074 602,622 +0.05(+1.08%)
Sep 02, 2005 5.104 5.109 4.989 5.020 912,961 -0.06(-1.20%)
Sep 01, 2005 5.047 5.119 5.046 5.081 1,736,771 +0.03(+0.67%)
Aug 31, 2005 4.983 5.049 4.967 5.047 757,227 +0.08(+1.51%)
Aug 30, 2005 4.969 5.000 4.942 4.972 1,009,449 +0.00(+0.05%)
Aug 29, 2005 4.994 4.996 4.919 4.969 2,049,368 -0.02(-0.48%)
Aug 26, 2005 4.993 5.019 4.945 4.993 1,781,912 +0.03(+0.57%)
Aug 25, 2005 5.051 5.051 4.956 4.965 1,324,866 -0.05(-1.01%)
Aug 24, 2005 5.050 5.072 4.986 5.015 1,275,776 -0.03(-0.68%)
Aug 23, 2005 5.129 5.130 5.029 5.050 1,717,587 -0.04(-0.73%)
Aug 22, 2005 5.135 5.166 5.078 5.087 1,717,022 -0.04(-0.78%)
Aug 19, 2005 5.193 5.193 5.117 5.127 1,727,743 -0.01(-0.10%)
Aug 18, 2005 5.166 5.179 5.094 5.132 1,761,598 -0.06(-1.08%)
Aug 17, 2005 5.218 5.240 5.166 5.188 1,674,703 -0.06(-1.06%)
Aug 16, 2005 5.310 5.346 5.235 5.244 1,789,247 -0.07(-1.23%)
Aug 15, 2005 5.346 5.357 5.263 5.310 1,149,948 -0.04(-0.68%)
Aug 12, 2005 5.414 5.417 5.303 5.346 798,982 -0.07(-1.24%)
Aug 11, 2005 5.379 5.445 5.361 5.413 1,671,882 +0.06(+1.18%)
Aug 10, 2005 5.388 5.443 5.319 5.350 1,461,416 -0.03(-0.54%)
Aug 09, 2005 5.414 5.432 5.358 5.380 755,535 -0.03(-0.48%)
Aug 08, 2005 5.404 5.467 5.390 5.405 1,067,567 +0.03(+0.51%)
Aug 05, 2005 5.395 5.504 5.376 5.378 767,948 -0.02(-0.30%)
Aug 04, 2005 5.481 5.484 5.319 5.394 1,707,994 -0.13(-2.30%)
Aug 03, 2005 5.560 5.617 5.491 5.521 3,590,908 +0.09(+1.71%)
Aug 02, 2005 5.405 5.458 5.399 5.428 1,890,248 +0.04(+0.71%)
Aug 01, 2005 5.275 5.410 5.275 5.389 1,635,206 +0.03(+0.56%)
Jul 29, 2005 5.387 5.419 5.335 5.359 1,120,042 -0.04(-0.67%)
Jul 28, 2005 5.311 5.423 5.298 5.396 1,902,097 +0.08(+1.59%)
Jul 27, 2005 5.350 5.373 5.280 5.311 1,625,613 -0.02(-0.35%)
Jul 26, 2005 5.445 5.446 5.303 5.330 3,650,154 -0.18(-3.34%)
Jul 25, 2005 5.591 5.660 5.506 5.514 1,877,835 -0.03(-0.59%)
Jul 22, 2005 5.525 5.592 5.495 5.547 919,732 +0.02(+0.40%)
Jul 21, 2005 5.569 5.588 5.512 5.525 1,164,054 -0.01(-0.13%)
Jul 20, 2005 5.465 5.541 5.451 5.532 1,250,385 +0.05(+0.91%)
Jul 19, 2005 5.428 5.490 5.379 5.482 1,188,881 +0.08(+1.43%)
Jul 18, 2005 5.357 5.407 5.319 5.405 1,348,001 +0.04(+0.74%)
Jul 15, 2005 5.366 5.380 5.343 5.365 335,730 -0.00(-0.02%)
Jul 14, 2005 5.324 5.417 5.317 5.366 1,131,327 +0.05(+0.85%)
Jul 13, 2005 5.369 5.386 5.308 5.321 688,389 -0.05(-0.89%)
Jul 12, 2005 5.382 5.382 5.293 5.369 1,089,573 +0.01(+0.17%)
Jul 11, 2005 5.224 5.372 5.218 5.360 1,957,959 +0.15(+2.82%)
Jul 08, 2005 5.100 5.227 5.100 5.213 1,363,236 +0.15(+2.98%)
Jul 07, 2005 5.015 5.067 4.979 5.062 655,662 -0.00(-0.05%)
Jul 06, 2005 5.059 5.094 5.029 5.065 1,775,140 +0.03(+0.55%)
Jul 05, 2005 5.042 5.042 4.980 5.038 2,238,393 +0.02(+0.35%)
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.