Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 4.296 4.333 4.264 4.329 11,204,350 +0.03(+0.78%)
Aug 30, 2005 4.323 4.326 4.244 4.296 24,539,478 -0.06(-1.44%)
Aug 29, 2005 4.345 4.377 4.329 4.358 8,925,021 -0.02(-0.35%)
Aug 26, 2005 4.382 4.393 4.347 4.374 11,410,319 -0.01(-0.19%)
Aug 25, 2005 4.373 4.419 4.365 4.382 10,662,087 +0.01(+0.21%)
Aug 24, 2005 4.342 4.403 4.324 4.373 19,912,466 +0.04(+0.81%)
Aug 23, 2005 4.362 4.379 4.319 4.337 18,561,820 -0.01(-0.26%)
Aug 22, 2005 4.447 4.447 4.318 4.349 22,492,546 -0.06(-1.33%)
Aug 19, 2005 4.455 4.471 4.397 4.408 17,405,294 -0.02(-0.50%)
Aug 18, 2005 4.381 4.464 4.364 4.430 23,070,354 +0.04(+0.98%)
Aug 17, 2005 4.444 4.456 4.365 4.387 25,929,312 -0.05(-1.04%)
Aug 16, 2005 4.508 4.508 4.424 4.433 12,674,386 -0.08(-1.67%)
Aug 15, 2005 4.479 4.537 4.471 4.508 14,356,770 +0.03(+0.72%)
Aug 12, 2005 4.483 4.524 4.442 4.476 12,735,448 -0.02(-0.46%)
Aug 11, 2005 4.554 4.563 4.455 4.497 17,046,216 -0.04(-0.90%)
Aug 10, 2005 4.619 4.621 4.527 4.537 23,612,618 -0.05(-1.19%)
Aug 09, 2005 4.650 4.651 4.591 4.592 8,587,815 -0.03(-0.72%)
Aug 08, 2005 4.665 4.692 4.619 4.625 12,026,404 -0.04(-0.85%)
Aug 05, 2005 4.675 4.675 4.621 4.665 7,485,060 -0.01(-0.20%)
Aug 04, 2005 4.729 4.759 4.669 4.674 12,249,689 -0.09(-1.98%)
Aug 03, 2005 4.723 4.883 4.706 4.769 30,882,594 +0.06(+1.27%)
Aug 02, 2005 4.546 4.709 4.387 4.709 42,326,636 +0.16(+3.58%)
Aug 01, 2005 4.598 4.624 4.534 4.546 17,019,786 -0.05(-1.12%)
Jul 29, 2005 4.626 4.653 4.593 4.597 7,785,811 -0.04(-0.83%)
Jul 28, 2005 4.622 4.640 4.596 4.636 14,239,204 +0.03(+0.60%)
Jul 27, 2005 4.636 4.639 4.577 4.608 29,816,294 -0.02(-0.47%)
Jul 26, 2005 4.674 4.676 4.592 4.630 14,671,192 -0.05(-0.97%)
Jul 25, 2005 4.729 4.740 4.639 4.676 16,924,092 -0.08(-1.62%)
Jul 22, 2005 4.737 4.777 4.713 4.753 15,115,939 -0.01(-0.16%)
Jul 21, 2005 4.839 4.839 4.718 4.760 19,692,826 -0.09(-1.89%)
Jul 20, 2005 4.800 4.855 4.769 4.852 13,317,811 +0.03(+0.64%)
Jul 19, 2005 4.829 4.841 4.800 4.821 9,038,942 -0.00(-0.03%)
Jul 18, 2005 4.828 4.850 4.810 4.823 12,433,785 -0.03(-0.67%)
Jul 15, 2005 4.806 4.855 4.801 4.855 12,188,627 +0.05(+1.04%)
Jul 14, 2005 4.787 4.823 4.774 4.805 15,869,640 +0.03(+0.59%)
Jul 13, 2005 4.790 4.800 4.762 4.777 10,057,850 +0.00(+0.06%)
Jul 12, 2005 4.760 4.779 4.729 4.775 9,374,325 -0.00(-0.07%)
Jul 11, 2005 4.770 4.783 4.746 4.778 11,455,888 +0.05(+0.99%)
Jul 08, 2005 4.680 4.731 4.654 4.731 9,060,814 +0.05(+1.10%)
Jul 07, 2005 4.681 4.696 4.648 4.680 11,283,639 -0.02(-0.33%)
Jul 06, 2005 4.770 4.772 4.681 4.695 11,370,219 -0.06(-1.30%)
Jul 05, 2005 4.718 4.803 4.716 4.757 15,007,486 +0.04(+0.81%)
Jul 01, 2005 4.728 4.751 4.680 4.719 12,920,455 -0.03(-0.68%)
Jun 30, 2005 4.782 4.787 4.740 4.751 19,865,986 -0.04(-0.82%)
Jun 29, 2005 4.836 4.836 4.779 4.791 13,737,952 -0.04(-0.77%)
Jun 28, 2005 4.710 4.842 4.708 4.828 26,004,046 +0.12(+2.60%)
Jun 27, 2005 4.884 4.884 4.642 4.706 68,011,704 -0.20(-4.01%)
Jun 24, 2005 4.935 4.946 4.887 4.902 24,045,516 -0.04(-0.83%)
Jun 23, 2005 4.921 4.989 4.913 4.943 18,740,448 +0.04(+0.79%)
Jun 22, 2005 4.918 4.932 4.872 4.904 15,289,099 +0.03(+0.61%)
Jun 21, 2005 4.849 4.888 4.844 4.875 9,061,726 +0.03(+0.53%)
Jun 20, 2005 4.849 4.863 4.836 4.849 11,417,610 +0.00(+0.00%)
Jun 17, 2005 4.844 4.875 4.833 4.849 22,280,198 +0.01(+0.26%)
Jun 16, 2005 4.809 4.881 4.807 4.836 18,107,958 +0.03(+0.58%)
Jun 15, 2005 4.798 4.824 4.765 4.808 16,122,089 +0.06(+1.26%)
Jun 14, 2005 4.773 4.790 4.718 4.748 8,724,520 -0.03(-0.68%)
Jun 13, 2005 4.758 4.810 4.755 4.781 22,446,978 +0.06(+1.37%)
Jun 10, 2005 4.698 4.726 4.690 4.716 10,558,191 +0.02(+0.36%)
Jun 09, 2005 4.645 4.712 4.612 4.699 11,503,279 +0.04(+0.86%)
Jun 08, 2005 4.653 4.668 4.636 4.659 12,353,585 +0.01(+0.14%)
Jun 07, 2005 4.635 4.685 4.627 4.652 9,558,421 +0.03(+0.56%)
Jun 06, 2005 4.595 4.634 4.577 4.627 5,841,865 +0.03(+0.69%)
Jun 03, 2005 4.599 4.622 4.581 4.595 6,539,061 -0.00(-0.08%)
Jun 02, 2005 4.546 4.622 4.539 4.599 9,945,752 +0.04(+0.82%)
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.