Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.797 6.925 6.762 6.916 5,503,502 +0.10(+1.48%)
Oct 28, 2005 6.740 6.955 6.666 6.815 7,057,826 +0.13(+1.97%)
Oct 27, 2005 6.789 6.881 6.675 6.683 3,687,301 -0.13(-1.87%)
Oct 26, 2005 7.065 7.153 6.806 6.811 3,860,587 -0.27(-3.84%)
Oct 25, 2005 7.214 7.236 7.008 7.083 3,578,676 +1.73(+32.37%)
Oct 24, 2005 5.215 5.422 5.215 5.351 5,482,774 +0.12(+2.31%)
Oct 21, 2005 5.109 5.341 5.087 5.230 6,205,408 +0.13(+2.56%)
Oct 20, 2005 5.215 5.291 5.052 5.099 5,348,363 -0.14(-2.59%)
Oct 19, 2005 5.106 5.254 5.082 5.235 6,374,190 +0.12(+2.36%)
Oct 18, 2005 5.057 5.136 5.055 5.114 5,021,002 +0.06(+1.22%)
Oct 17, 2005 5.069 5.111 5.025 5.052 6,496,077 -0.02(-0.34%)
Oct 14, 2005 4.944 5.163 4.944 5.069 14,128,736 +0.22(+4.53%)
Oct 13, 2005 4.724 4.877 4.692 4.850 7,821,634 +0.15(+3.09%)
Oct 12, 2005 4.761 4.921 4.677 4.704 13,250,454 -0.04(-0.83%)
Oct 11, 2005 4.783 4.823 4.670 4.744 7,216,908 -0.01(-0.21%)
Oct 10, 2005 4.820 4.865 4.712 4.754 6,652,604 -0.07(-1.38%)
Oct 07, 2005 4.909 4.934 4.781 4.820 5,220,981 -0.07(-1.36%)
Oct 06, 2005 4.850 4.981 4.850 4.887 11,509,369 +0.01(+0.25%)
Oct 05, 2005 4.958 5.057 4.813 4.874 10,814,138 -0.12(-2.32%)
Oct 04, 2005 5.084 5.121 4.971 4.990 5,187,142 -0.11(-2.18%)
Oct 03, 2005 5.022 5.200 5.003 5.101 9,528,102 +0.06(+1.12%)
Sep 30, 2005 5.069 5.079 4.973 5.045 4,956,431 +0.01(+0.15%)
Sep 29, 2005 4.860 5.045 4.781 5.037 6,007,614 +0.16(+3.34%)
Sep 28, 2005 4.946 5.020 4.852 4.874 3,862,357 -0.06(-1.20%)
Sep 27, 2005 4.889 4.978 4.877 4.934 4,995,916 +0.04(+0.76%)
Sep 26, 2005 4.930 4.978 4.880 4.897 6,679,359 -0.03(-0.65%)
Sep 23, 2005 4.929 4.983 4.810 4.929 5,381,408 +0.09(+1.94%)
Sep 22, 2005 4.835 4.907 4.731 4.835 11,767,675 -0.01(-0.25%)
Sep 21, 2005 5.106 5.106 4.837 4.847 12,498,347 -0.27(-5.35%)
Sep 20, 2005 5.375 5.402 5.050 5.121 12,462,027 -0.30(-5.55%)
Sep 19, 2005 5.457 5.499 5.363 5.422 4,626,118 +0.05(+1.01%)
Sep 16, 2005 5.434 5.438 5.341 5.368 7,827,138 -0.05(-0.96%)
Sep 15, 2005 5.489 5.607 5.410 5.420 4,372,333 -0.12(-2.23%)
Sep 14, 2005 5.550 5.637 5.533 5.543 4,887,366 -0.01(-0.22%)
Sep 13, 2005 5.536 5.632 5.516 5.555 4,223,958 -0.00(-0.04%)
Sep 12, 2005 5.528 5.592 5.494 5.558 5,053,339 +0.11(+1.95%)
Sep 09, 2005 5.212 5.476 5.042 5.452 14,524,338 +0.12(+2.17%)
Sep 08, 2005 5.439 5.444 5.336 5.336 8,936,401 -0.14(-2.57%)
Sep 07, 2005 5.687 5.691 5.457 5.476 11,097,949 -0.19(-3.27%)
Sep 06, 2005 5.629 5.674 5.605 5.661 3,814,635 +0.05(+0.83%)
Sep 02, 2005 5.612 5.649 5.580 5.614 4,969,887 +0.01(+0.26%)
Sep 01, 2005 5.476 5.639 5.476 5.600 6,056,439 +0.09(+1.57%)
Aug 31, 2005 5.264 5.513 5.237 5.513 6,132,099 +0.25(+4.73%)
Aug 30, 2005 5.242 5.375 5.222 5.264 8,120,431 -0.02(-0.33%)
Aug 29, 2005 5.178 5.304 5.116 5.281 5,527,309 +0.13(+2.44%)
Aug 26, 2005 5.141 5.193 5.109 5.156 3,305,787 -0.01(-0.19%)
Aug 25, 2005 5.200 5.225 5.138 5.166 3,642,497 -0.03(-0.62%)
Aug 24, 2005 5.020 5.262 5.015 5.198 8,485,061 +0.19(+3.79%)
Aug 23, 2005 4.914 5.057 4.914 5.008 5,187,656 +0.08(+1.55%)
Aug 22, 2005 4.985 5.008 4.897 4.931 2,974,601 -0.01(-0.20%)
Aug 19, 2005 4.953 5.003 4.934 4.941 2,030,149 -0.02(-0.35%)
Aug 18, 2005 4.981 5.035 4.944 4.958 2,852,194 -0.05(-0.94%)
Aug 17, 2005 4.919 5.067 4.917 5.005 4,404,215 +0.07(+1.45%)
Aug 16, 2005 5.013 5.045 4.919 4.934 3,047,214 -0.07(-1.43%)
Aug 15, 2005 5.032 5.133 4.988 5.005 6,502,249 +0.16(+3.36%)
Aug 12, 2005 4.865 4.877 4.800 4.842 5,890,655 -0.06(-1.26%)
Aug 11, 2005 4.914 4.934 4.823 4.904 7,016,051 -0.03(-0.55%)
Aug 10, 2005 5.064 5.076 4.919 4.931 4,938,377 -0.10(-2.06%)
Aug 09, 2005 5.064 5.106 5.025 5.035 4,657,552 -0.02(-0.44%)
Aug 08, 2005 5.032 5.116 5.022 5.057 4,860,739 +0.03(+0.59%)
Aug 05, 2005 5.079 5.124 5.018 5.027 8,603,851 -0.07(-1.31%)
Aug 04, 2005 5.106 5.143 5.042 5.094 5,165,342 -0.02(-0.34%)
Aug 03, 2005 5.047 5.180 5.045 5.111 9,111,538 +0.06(+1.17%)
Aug 02, 2005 4.971 5.101 4.946 5.052 7,281,841 +0.09(+1.74%)
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.