Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.741 4.819 4.718 4.741 7,865,948 +0.01(+0.32%)
Sep 29, 2005 4.707 4.731 4.645 4.726 6,238,215 -0.59(-11.02%)
Sep 22, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 21, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Sep 20, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Sep 19, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Sep 16, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Sep 15, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 14, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 13, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 12, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 09, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 08, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 07, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Sep 06, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Sep 02, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Sep 01, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 31, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 30, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 29, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 26, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 25, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 24, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 23, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 22, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 19, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 18, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 17, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 16, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 15, 2005 5.161 5.483 5.160 5.311 1,757,699 +0.00(+0.00%)
Aug 12, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 11, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 10, 2005 5.311 5.311 5.311 5.311 0 +0.00(+0.00%)
Aug 09, 2005 5.311 5.311 5.311 5.311 0 -0.59(-10.00%)
Aug 08, 2005 5.735 6.092 5.733 5.901 1,581,930 +0.15(+2.56%)
Aug 05, 2005 5.922 5.932 5.737 5.754 1,406,808 -0.12(-1.98%)
Aug 04, 2005 5.972 6.130 5.870 5.870 559,610 -0.05(-0.88%)
Aug 03, 2005 5.957 5.995 5.853 5.922 851,904 -0.05(-0.87%)
Aug 02, 2005 6.192 6.338 5.974 5.974 2,899,137 -0.13(-2.11%)
Aug 01, 2005 6.321 6.321 6.103 6.103 691,307 +0.02(+0.27%)
Jul 29, 2005 6.221 6.225 6.086 6.086 305,143 -0.17(-2.66%)
Jul 28, 2005 6.161 6.273 6.161 6.252 682,404 +0.12(+2.00%)
Jul 27, 2005 6.205 6.205 6.053 6.130 1,021,948 -0.09(-1.44%)
Jul 26, 2005 6.123 6.298 6.123 6.219 1,050,064 +0.10(+1.63%)
Jul 25, 2005 6.026 6.121 6.026 6.119 796,025 +0.10(+1.73%)
Jul 22, 2005 6.078 6.078 5.957 6.015 442,596 -0.05(-0.79%)
Jul 21, 2005 5.885 6.178 5.885 6.063 1,471,350 +0.02(+0.27%)
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.