Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.796 4.869 4.789 4.836 972,713 +0.09(+1.80%)
Oct 28, 2005 4.694 4.761 4.664 4.750 1,071,223 +0.15(+3.20%)
Oct 27, 2005 4.646 4.686 4.583 4.603 1,019,998 -0.05(-1.07%)
Oct 26, 2005 4.653 4.752 4.631 4.653 761,621 +0.01(+0.13%)
Oct 25, 2005 4.720 4.764 4.610 4.646 1,210,262 -0.07(-1.56%)
Oct 24, 2005 4.625 4.738 4.625 4.720 1,303,706 +0.14(+3.00%)
Oct 21, 2005 4.595 4.629 4.548 4.582 1,068,971 +0.02(+0.51%)
Oct 20, 2005 4.560 4.658 4.546 4.559 1,234,468 +0.01(+0.27%)
Oct 19, 2005 4.510 4.553 4.494 4.547 924,865 +0.04(+0.81%)
Oct 18, 2005 4.556 4.590 4.510 4.510 1,658,341 -0.02(-0.51%)
Oct 17, 2005 4.515 4.537 4.483 4.534 1,306,520 +0.02(+0.41%)
Oct 14, 2005 4.552 4.566 4.497 4.515 1,459,070 -0.01(-0.29%)
Oct 13, 2005 4.517 4.548 4.483 4.528 1,235,030 +0.02(+0.51%)
Oct 12, 2005 4.598 4.603 4.471 4.505 2,506,088 -0.12(-2.69%)
Oct 11, 2005 4.612 4.660 4.580 4.629 1,793,440 +0.02(+0.39%)
Oct 10, 2005 4.708 4.708 4.589 4.612 1,289,070 -0.09(-1.87%)
Oct 07, 2005 4.676 4.728 4.670 4.700 953,011 +0.04(+0.82%)
Oct 06, 2005 4.725 4.728 4.609 4.661 1,787,811 -0.06(-1.33%)
Oct 05, 2005 4.911 4.911 4.701 4.725 1,879,003 -0.21(-4.21%)
Oct 04, 2005 5.019 5.068 4.928 4.932 641,720 -0.08(-1.68%)
Oct 03, 2005 5.090 5.098 4.993 5.017 1,092,051 -0.07(-1.29%)
Sep 30, 2005 4.986 5.084 4.956 5.082 1,007,614 +0.12(+2.40%)
Sep 29, 2005 4.982 4.984 4.888 4.963 1,361,123 -0.03(-0.55%)
Sep 28, 2005 5.007 5.054 4.955 4.991 1,029,004 -0.01(-0.27%)
Sep 27, 2005 4.984 5.009 4.908 5.004 1,456,818 +0.02(+0.43%)
Sep 26, 2005 5.002 5.010 4.941 4.983 971,024 +0.01(+0.11%)
Sep 23, 2005 4.978 5.003 4.938 4.978 805,528 -0.00(-0.07%)
Sep 22, 2005 4.892 5.001 4.863 4.981 1,454,566 +0.07(+1.36%)
Sep 21, 2005 4.990 4.990 4.805 4.915 2,189,731 -0.08(-1.51%)
Sep 20, 2005 5.122 5.152 4.946 4.990 1,812,579 -0.11(-2.19%)
Sep 19, 2005 5.143 5.158 5.098 5.102 1,004,236 -0.05(-0.97%)
Sep 16, 2005 5.124 5.170 5.119 5.152 1,170,295 +0.04(+0.73%)
Sep 15, 2005 5.247 5.254 5.103 5.114 990,726 -0.11(-2.11%)
Sep 14, 2005 5.232 5.242 5.192 5.225 1,054,898 -0.01(-0.14%)
Sep 13, 2005 5.231 5.263 5.214 5.232 1,515,361 +0.00(+0.05%)
Sep 12, 2005 5.204 5.233 5.154 5.229 1,287,944 +0.01(+0.14%)
Sep 09, 2005 5.170 5.226 5.170 5.222 1,080,792 +0.07(+1.45%)
Sep 08, 2005 5.136 5.167 5.118 5.147 651,853 +0.01(+0.22%)
Sep 07, 2005 5.107 5.153 5.081 5.136 868,574 +0.05(+0.98%)
Sep 06, 2005 5.072 5.093 5.051 5.086 601,190 +0.05(+1.08%)
Sep 02, 2005 5.116 5.121 5.001 5.032 910,793 -0.06(-1.20%)
Sep 01, 2005 5.059 5.131 5.059 5.093 1,732,645 +0.03(+0.67%)
Aug 31, 2005 4.995 5.061 4.979 5.059 755,429 +0.08(+1.51%)
Aug 30, 2005 4.981 5.011 4.954 4.984 1,007,051 +0.00(+0.05%)
Aug 29, 2005 5.006 5.008 4.931 4.981 2,044,499 -0.02(-0.48%)
Aug 26, 2005 5.005 5.031 4.956 5.005 1,777,678 +0.03(+0.57%)
Aug 25, 2005 5.063 5.063 4.968 4.977 1,321,719 -0.05(-1.01%)
Aug 24, 2005 5.062 5.084 4.998 5.027 1,272,746 -0.03(-0.68%)
Aug 23, 2005 5.141 5.142 5.041 5.062 1,713,506 -0.04(-0.73%)
Aug 22, 2005 5.147 5.178 5.090 5.099 1,712,943 -0.04(-0.78%)
Aug 19, 2005 5.205 5.205 5.129 5.139 1,723,639 -0.01(-0.10%)
Aug 18, 2005 5.178 5.191 5.106 5.145 1,757,414 -0.06(-1.08%)
Aug 17, 2005 5.230 5.252 5.178 5.201 1,670,725 -0.06(-1.06%)
Aug 16, 2005 5.322 5.359 5.248 5.257 1,784,996 -0.07(-1.23%)
Aug 15, 2005 5.359 5.369 5.275 5.322 1,147,216 -0.04(-0.68%)
Aug 12, 2005 5.427 5.430 5.316 5.359 797,084 -0.07(-1.24%)
Aug 11, 2005 5.392 5.458 5.374 5.426 1,667,910 +0.06(+1.18%)
Aug 10, 2005 5.400 5.456 5.332 5.363 1,457,944 -0.03(-0.54%)
Aug 09, 2005 5.427 5.445 5.370 5.392 753,740 -0.03(-0.48%)
Aug 08, 2005 5.417 5.480 5.403 5.418 1,065,031 +0.03(+0.51%)
Aug 05, 2005 5.408 5.517 5.389 5.391 766,124 -0.02(-0.30%)
Aug 04, 2005 5.494 5.497 5.331 5.407 1,703,937 -0.13(-2.30%)
Aug 03, 2005 5.574 5.631 5.504 5.534 3,582,377 +0.09(+1.71%)
Aug 02, 2005 5.418 5.471 5.412 5.440 1,885,758 +0.04(+0.71%)
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.