Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.630 4.630 4.600 4.600 620 +0.16(+3.60%)
Oct 28, 2005 4.440 4.480 4.430 4.440 3,600 +0.04(+0.91%)
Oct 27, 2005 4.610 4.610 4.400 4.400 4,550 -0.17(-3.72%)
Oct 26, 2005 4.730 4.980 4.570 4.570 52,100 -0.01(-0.22%)
Oct 25, 2005 4.460 4.580 4.450 4.580 14,200 +0.08(+1.78%)
Oct 24, 2005 4.450 4.500 4.300 4.500 23,526 +0.05(+1.12%)
Oct 21, 2005 4.310 4.450 4.300 4.450 40,400 +0.05(+1.14%)
Oct 20, 2005 4.400 4.430 4.310 4.400 17,100 +0.00(+0.00%)
Oct 19, 2005 4.390 4.450 4.350 4.400 43,989 +0.10(+2.33%)
Oct 18, 2005 4.400 4.450 4.250 4.300 10,100 -0.15(-3.37%)
Oct 17, 2005 4.270 4.500 4.200 4.450 53,265 +0.05(+1.14%)
Oct 14, 2005 4.340 4.484 4.220 4.400 18,800 +0.06(+1.38%)
Oct 13, 2005 4.469 4.469 4.340 4.340 5,600 +0.00(+0.00%)
Oct 12, 2005 4.360 4.380 4.180 4.340 6,037 -0.02(-0.46%)
Oct 11, 2005 4.390 4.520 4.170 4.360 13,400 +0.11(+2.59%)
Oct 10, 2005 4.300 4.310 4.170 4.250 18,296 -0.22(-4.92%)
Oct 07, 2005 4.500 4.500 4.350 4.470 17,700 -0.02(-0.45%)
Oct 06, 2005 4.700 4.700 4.430 4.490 27,500 -0.19(-4.06%)
Oct 05, 2005 4.340 4.680 4.310 4.680 22,800 +0.21(+4.70%)
Oct 04, 2005 4.320 4.500 4.320 4.470 34,100 +0.07(+1.59%)
Oct 03, 2005 4.400 4.420 4.400 4.400 4,588 +0.05(+1.15%)
Sep 30, 2005 4.389 4.389 4.350 4.350 1,810 -0.05(-1.14%)
Sep 29, 2005 4.280 4.400 4.280 4.400 8,033 +0.07(+1.57%)
Sep 28, 2005 4.420 4.420 4.332 4.332 2,829 -0.07(-1.55%)
Sep 27, 2005 4.360 4.420 4.200 4.400 28,900 +0.00(+0.00%)
Sep 26, 2005 4.310 4.450 4.310 4.400 48,350 +0.07(+1.62%)
Sep 23, 2005 4.330 4.330 4.120 4.330 4,100 +0.02(+0.46%)
Sep 22, 2005 4.180 4.380 4.180 4.310 8,951 -0.09(-2.05%)
Sep 21, 2005 4.400 4.480 4.200 4.400 29,600 +0.07(+1.62%)
Sep 20, 2005 3.890 4.340 3.890 4.330 4,250 +0.34(+8.52%)
Sep 19, 2005 4.110 4.290 3.690 3.990 107,666 -0.27(-6.34%)
Sep 16, 2005 4.270 4.280 4.110 4.260 13,501 -0.02(-0.47%)
Sep 15, 2005 4.150 4.400 4.150 4.280 13,204 -0.08(-1.83%)
Sep 14, 2005 4.450 4.510 4.300 4.360 51,100 +0.18(+4.31%)
Sep 13, 2005 4.400 4.400 4.170 4.180 3,389 -0.17(-3.91%)
Sep 12, 2005 4.450 4.450 4.190 4.350 28,450 +0.08(+1.87%)
Sep 09, 2005 4.250 4.450 4.170 4.270 81,700 +0.17(+4.15%)
Sep 08, 2005 4.190 4.190 4.020 4.100 6,199 +0.00(+0.00%)
Sep 07, 2005 4.100 4.120 4.060 4.100 8,100 -0.01(-0.24%)
Sep 06, 2005 3.900 4.200 3.900 4.110 14,239 +0.04(+0.99%)
Sep 02, 2005 4.040 4.130 3.890 4.070 16,300 +0.02(+0.49%)
Sep 01, 2005 4.160 4.170 3.730 4.050 21,604 -0.10(-2.41%)
Aug 31, 2005 4.230 4.230 3.870 4.150 31,690 +0.05(+1.22%)
Aug 30, 2005 4.240 4.240 3.970 4.100 23,000 +0.04(+0.99%)
Aug 29, 2005 4.110 4.250 3.960 4.060 30,648 -0.13(-3.10%)
Aug 26, 2005 4.050 4.404 4.050 4.190 61,968 +0.01(+0.24%)
Aug 25, 2005 4.000 4.270 3.860 4.180 50,752 +0.20(+5.03%)
Aug 24, 2005 3.820 4.160 3.570 3.980 70,730 +0.21(+5.57%)
Aug 23, 2005 3.800 3.920 3.530 3.770 10,627 +0.08(+2.17%)
Aug 22, 2005 3.730 3.750 3.690 3.690 17,300 -0.09(-2.38%)
Aug 19, 2005 3.720 3.790 3.432 3.780 7,966 +0.03(+0.80%)
Aug 18, 2005 3.580 3.750 3.420 3.750 4,113 -0.05(-1.32%)
Aug 17, 2005 3.620 3.897 3.490 3.800 13,060 +0.20(+5.56%)
Aug 16, 2005 3.700 3.700 3.600 3.600 15,400 +0.02(+0.56%)
Aug 15, 2005 3.550 3.600 3.330 3.580 11,201 -0.02(-0.56%)
Aug 12, 2005 3.650 3.650 3.600 3.600 3,750 -0.04(-1.10%)
Aug 11, 2005 3.600 3.950 3.500 3.640 52,514 +0.24(+7.06%)
Aug 10, 2005 3.410 3.411 3.370 3.400 34,000 -0.02(-0.58%)
Aug 09, 2005 3.430 3.480 3.420 3.420 4,900 +0.02(+0.59%)
Aug 08, 2005 3.454 3.480 3.390 3.400 6,750 +0.00(+0.00%)
Aug 05, 2005 3.620 3.620 3.400 3.400 8,500 +0.00(+0.00%)
Aug 04, 2005 3.430 3.460 3.390 3.400 3,500 -0.05(-1.45%)
Aug 03, 2005 3.298 3.620 3.298 3.450 55,817 +0.00(+0.00%)
Aug 02, 2005 3.480 3.500 3.350 3.450 3,800 +0.08(+2.38%)
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.