Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.262 4.292 4.252 4.292 16,792,766 +0.03(+0.72%)
Sep 29, 2005 4.270 4.279 4.236 4.262 18,961,200 -0.01(-0.25%)
Sep 28, 2005 4.272 4.309 4.263 4.272 12,990,630 -0.02(-0.37%)
Sep 27, 2005 4.301 4.311 4.276 4.288 12,179,013 +0.01(+0.31%)
Sep 26, 2005 4.322 4.335 4.264 4.275 20,897,474 +0.00(+0.10%)
Sep 23, 2005 4.271 4.306 4.187 4.271 15,911,690 +0.02(+0.40%)
Sep 22, 2005 4.204 4.274 4.199 4.254 23,103,968 +0.08(+1.95%)
Sep 21, 2005 4.214 4.250 4.172 4.172 24,205,788 -0.03(-0.75%)
Sep 20, 2005 4.412 4.414 4.183 4.204 43,485,736 -0.18(-4.13%)
Sep 19, 2005 4.385 4.480 4.304 4.385 99,587,216 +0.26(+6.36%)
Sep 16, 2005 4.172 4.189 4.119 4.123 65,649,636 -0.03(-0.61%)
Sep 15, 2005 4.138 4.156 4.118 4.148 28,138,278 +0.02(+0.57%)
Sep 14, 2005 4.166 4.177 4.117 4.125 22,241,922 -0.04(-1.00%)
Sep 13, 2005 4.235 4.288 4.162 4.166 25,123,972 -0.04(-0.90%)
Sep 12, 2005 4.149 4.253 4.135 4.204 26,869,948 +0.08(+1.88%)
Sep 09, 2005 4.130 4.178 4.126 4.126 20,083,002 +0.00(+0.01%)
Sep 08, 2005 4.046 4.136 4.034 4.126 32,824,342 +0.08(+1.87%)
Sep 07, 2005 4.117 4.117 4.043 4.050 29,209,650 -0.05(-1.10%)
Sep 06, 2005 4.048 4.100 4.022 4.095 20,886,056 +0.05(+1.18%)
Sep 02, 2005 4.122 4.144 4.044 4.047 14,573,902 -0.06(-1.57%)
Sep 01, 2005 4.147 4.163 4.102 4.112 12,039,145 -0.03(-0.84%)
Aug 31, 2005 4.115 4.150 4.084 4.147 11,697,561 +0.03(+0.78%)
Aug 30, 2005 4.141 4.144 4.065 4.115 25,619,696 -0.06(-1.44%)
Aug 29, 2005 4.162 4.192 4.146 4.175 9,317,896 -0.01(-0.35%)
Aug 26, 2005 4.197 4.208 4.163 4.189 11,912,597 -0.01(-0.19%)
Aug 25, 2005 4.188 4.232 4.181 4.197 11,131,428 +0.01(+0.21%)
Aug 24, 2005 4.159 4.217 4.142 4.188 20,789,004 +0.03(+0.81%)
Aug 23, 2005 4.178 4.194 4.137 4.155 19,378,902 -0.01(-0.26%)
Aug 22, 2005 4.260 4.260 4.136 4.166 23,482,660 -0.06(-1.33%)
Aug 19, 2005 4.267 4.283 4.212 4.222 18,171,468 -0.02(-0.50%)
Aug 18, 2005 4.196 4.276 4.180 4.243 24,085,902 +0.04(+0.98%)
Aug 17, 2005 4.256 4.268 4.181 4.202 27,070,710 -0.04(-1.04%)
Aug 16, 2005 4.318 4.318 4.238 4.246 13,232,307 -0.07(-1.67%)
Aug 15, 2005 4.290 4.346 4.283 4.318 14,988,749 +0.03(+0.72%)
Aug 12, 2005 4.294 4.333 4.255 4.287 13,296,057 -0.02(-0.46%)
Aug 11, 2005 4.362 4.371 4.267 4.307 17,796,582 -0.04(-0.90%)
Aug 10, 2005 4.425 4.426 4.336 4.346 24,652,034 -0.05(-1.19%)
Aug 09, 2005 4.454 4.455 4.397 4.398 8,965,847 -0.03(-0.72%)
Aug 08, 2005 4.468 4.494 4.425 4.430 12,555,801 -0.04(-0.85%)
Aug 05, 2005 4.478 4.478 4.426 4.468 7,814,549 -0.01(-0.20%)
Aug 04, 2005 4.530 4.558 4.472 4.477 12,788,915 -0.09(-1.98%)
Aug 03, 2005 4.523 4.677 4.508 4.568 32,242,034 +0.06(+1.27%)
Aug 02, 2005 4.354 4.510 4.202 4.510 44,189,836 +0.16(+3.58%)
Aug 01, 2005 4.404 4.429 4.343 4.354 17,768,990 -0.05(-1.12%)
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.