Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 3.868 3.899 3.868 3.868 24,883 +0.00(+0.00%)
Sep 29, 2005 3.877 3.877 3.802 3.868 55,175 -0.01(-0.21%)
Sep 28, 2005 3.838 3.877 3.824 3.877 38,586 +0.06(+1.67%)
Sep 27, 2005 3.827 3.854 3.785 3.813 106,384 -0.02(-0.51%)
Sep 26, 2005 3.888 3.899 3.832 3.832 54,454 -0.08(-2.12%)
Sep 23, 2005 3.915 3.929 3.882 3.915 59,142 +0.03(+0.86%)
Sep 22, 2005 3.938 3.938 3.882 3.882 126,579 -0.07(-1.81%)
Sep 21, 2005 3.960 3.960 3.935 3.954 39,668 +0.00(+0.06%)
Sep 20, 2005 3.938 4.007 3.938 3.951 64,191 +0.00(+0.00%)
Sep 19, 2005 3.951 3.965 3.951 3.951 22,358 -0.00(-0.07%)
Sep 16, 2005 3.979 3.979 3.954 3.954 22,719 -0.00(-0.07%)
Sep 15, 2005 3.951 3.974 3.951 3.957 12,261 +0.00(+0.07%)
Sep 14, 2005 3.954 3.963 3.951 3.954 22,719 -0.01(-0.28%)
Sep 13, 2005 3.951 3.968 3.951 3.965 12,261 +0.01(+0.35%)
Sep 12, 2005 3.965 3.971 3.946 3.951 83,664 -0.02(-0.63%)
Sep 09, 2005 3.976 3.976 3.943 3.976 51,929 +0.00(+0.00%)
Sep 08, 2005 3.951 3.976 3.946 3.976 29,931 +0.01(+0.35%)
Sep 07, 2005 3.976 4.004 3.957 3.963 24,883 -0.02(-0.56%)
Sep 06, 2005 3.949 3.985 3.949 3.985 28,128 +0.04(+1.13%)
Sep 02, 2005 3.938 3.940 3.927 3.940 15,867 +0.00(+0.07%)
Sep 01, 2005 3.974 3.974 3.929 3.938 67,797 -0.05(-1.18%)
Aug 31, 2005 3.965 3.985 3.949 3.985 29,571 +0.03(+0.77%)
Aug 30, 2005 3.963 3.985 3.954 3.954 17,309 +0.03(+0.78%)
Aug 29, 2005 3.940 3.968 3.899 3.924 63,109 -0.02(-0.63%)
Aug 26, 2005 3.943 3.965 3.943 3.949 4,688 -0.01(-0.21%)
Aug 25, 2005 3.971 3.979 3.946 3.957 25,964 -0.01(-0.21%)
Aug 24, 2005 3.915 3.965 3.915 3.965 32,095 +0.04(+1.13%)
Aug 23, 2005 3.943 3.979 3.918 3.921 77,534 -0.04(-0.91%)
Aug 22, 2005 3.957 3.960 3.929 3.957 45,799 +0.04(+1.06%)
Aug 19, 2005 3.929 3.935 3.915 3.915 26,325 -0.01(-0.14%)
Aug 18, 2005 3.940 3.940 3.918 3.921 14,424 -0.02(-0.56%)
Aug 17, 2005 3.915 3.943 3.915 3.943 21,637 +0.03(+0.71%)
Aug 16, 2005 3.932 3.938 3.915 3.915 42,914 -0.04(-1.05%)
Aug 15, 2005 3.951 3.985 3.946 3.957 47,241 -0.01(-0.28%)
Aug 12, 2005 3.932 3.968 3.915 3.968 49,044 +0.04(+0.99%)
Aug 11, 2005 3.910 3.943 3.910 3.929 30,653 -0.01(-0.21%)
Aug 10, 2005 3.918 3.963 3.915 3.938 32,456 +0.01(+0.14%)
Aug 09, 2005 3.924 3.949 3.904 3.932 24,883 -0.01(-0.14%)
Aug 08, 2005 3.949 3.949 3.893 3.938 50,126 -0.01(-0.28%)
Aug 05, 2005 3.924 3.949 3.888 3.949 40,389 +0.03(+0.71%)
Aug 04, 2005 3.932 3.949 3.921 3.921 23,079 -0.01(-0.14%)
Aug 03, 2005 3.946 3.949 3.910 3.927 14,785 -0.01(-0.14%)
Aug 02, 2005 3.893 3.932 3.893 3.932 46,881 +0.01(+0.35%)
Aug 01, 2005 3.902 3.921 3.882 3.918 74,288 -0.01(-0.28%)
Jul 29, 2005 3.929 3.929 3.910 3.929 10,458 +0.00(+0.00%)
Jul 28, 2005 3.910 3.935 3.910 3.929 40,750 +0.02(+0.64%)
Jul 27, 2005 3.863 3.927 3.863 3.904 38,586 -0.01(-0.35%)
Jul 26, 2005 3.899 3.918 3.885 3.918 34,259 -0.00(-0.07%)
Jul 25, 2005 3.927 3.929 3.882 3.921 34,259 -0.01(-0.21%)
Jul 22, 2005 3.924 3.929 3.910 3.929 5,769 +0.02(+0.50%)
Jul 21, 2005 3.951 3.976 3.854 3.910 159,396 -0.06(-1.40%)
Jul 20, 2005 3.963 3.965 3.940 3.965 29,931 +0.02(+0.59%)
Jul 19, 2005 3.957 3.957 3.938 3.942 40,750 -0.01(-0.24%)
Jul 18, 2005 3.954 3.976 3.929 3.951 36,423 +0.02(+0.56%)
Jul 15, 2005 3.963 3.993 3.929 3.929 41,471 -0.03(-0.77%)
Jul 14, 2005 3.924 3.974 3.913 3.960 113,957 +0.01(+0.35%)
Jul 13, 2005 3.921 3.946 3.899 3.946 49,044 +0.03(+0.71%)
Jul 12, 2005 3.932 3.935 3.893 3.918 19,473 -0.03(-0.77%)
Jul 11, 2005 3.924 3.974 3.924 3.949 37,865 +0.03(+0.71%)
Jul 08, 2005 3.860 3.921 3.854 3.921 51,569 +0.01(+0.28%)
Jul 07, 2005 3.860 3.910 3.854 3.910 19,473 +0.05(+1.37%)
Jul 06, 2005 3.829 3.899 3.829 3.857 23,801 +0.03(+0.72%)
Jul 05, 2005 3.882 3.907 3.827 3.829 62,027 -0.04(-0.93%)
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.