Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.959 5.015 4.957 4.991 4,524,454 +0.01(+0.25%)
Dec 29, 2005 4.999 5.040 4.940 4.978 3,747,309 -0.01(-0.14%)
Dec 28, 2005 4.966 5.015 4.927 4.985 2,755,741 -0.01(-0.14%)
Dec 23, 2005 4.925 5.059 4.925 4.992 4,768,942 +0.07(+1.32%)
Dec 22, 2005 4.895 4.955 4.867 4.927 3,610,033 +0.04(+0.90%)
Dec 21, 2005 4.901 4.920 4.850 4.883 7,640,972 +0.01(+0.22%)
Dec 20, 2005 4.857 4.901 4.848 4.873 8,548,586 -0.01(-0.25%)
Dec 19, 2005 4.890 4.977 4.876 4.885 3,809,140 +0.00(+0.04%)
Dec 16, 2005 4.880 4.903 4.806 4.883 11,029,774 +0.04(+0.87%)
Dec 15, 2005 4.860 4.866 4.791 4.841 4,553,951 -0.00(-0.04%)
Dec 14, 2005 4.871 4.897 4.827 4.843 4,333,287 -0.04(-0.72%)
Dec 13, 2005 4.918 4.924 4.850 4.878 4,717,889 -0.04(-0.86%)
Dec 12, 2005 4.918 4.968 4.862 4.920 2,992,855 +0.01(+0.29%)
Dec 09, 2005 4.892 4.933 4.855 4.906 3,182,320 +0.00(+0.04%)
Dec 08, 2005 4.952 4.998 4.846 4.904 3,671,864 -0.06(-1.17%)
Dec 07, 2005 4.938 4.980 4.892 4.962 5,165,456 +0.00(+0.07%)
Dec 06, 2005 4.881 4.977 4.876 4.959 5,852,406 +0.07(+1.44%)
Dec 05, 2005 4.924 4.933 4.858 4.888 4,552,249 -0.05(-1.00%)
Dec 02, 2005 4.894 4.971 4.894 4.938 2,656,471 -0.00(-0.04%)
Dec 01, 2005 4.887 4.962 4.857 4.940 7,872,980 +0.07(+1.49%)
Nov 30, 2005 4.848 4.880 4.814 4.867 6,271,042 +0.01(+0.15%)
Nov 29, 2005 4.925 4.936 4.860 4.860 5,732,147 -0.05(-0.97%)
Nov 28, 2005 5.014 5.014 4.890 4.908 5,394,061 -0.12(-2.32%)
Nov 25, 2005 4.980 5.029 4.911 5.024 2,117,576 +0.02(+0.39%)
Nov 23, 2005 5.061 5.153 4.985 5.005 11,275,964 -0.06(-1.25%)
Nov 22, 2005 5.114 5.125 4.971 5.068 11,741,116 -0.04(-0.69%)
Nov 21, 2005 5.075 5.176 5.038 5.103 12,429,201 +0.01(+0.28%)
Nov 18, 2005 4.959 5.107 4.934 5.089 11,301,491 +0.16(+3.29%)
Nov 17, 2005 4.807 4.936 4.769 4.927 8,313,173 +0.15(+3.14%)
Nov 16, 2005 4.751 4.791 4.728 4.777 4,555,653 +0.02(+0.37%)
Nov 15, 2005 4.791 4.802 4.716 4.760 5,871,125 -0.04(-0.84%)
Nov 14, 2005 4.851 4.876 4.790 4.800 4,524,454 -0.05(-0.95%)
Nov 11, 2005 4.825 4.925 4.797 4.846 4,597,630 +0.03(+0.70%)
Nov 10, 2005 4.761 4.853 4.760 4.813 5,215,942 +0.04(+0.92%)
Nov 09, 2005 4.758 4.784 4.740 4.769 6,501,917 +0.01(+0.26%)
Nov 08, 2005 4.791 4.791 4.732 4.756 4,901,680 -0.01(-0.11%)
Nov 07, 2005 4.726 4.797 4.726 4.761 5,405,406 +0.02(+0.48%)
Nov 04, 2005 4.791 4.848 4.691 4.739 8,816,899 -0.03(-0.67%)
Nov 03, 2005 4.774 4.848 4.756 4.770 10,657,653 +0.04(+0.78%)
Nov 02, 2005 4.612 4.751 4.601 4.733 15,002,853 +0.13(+2.79%)
Nov 01, 2005 4.714 4.724 4.497 4.605 29,933,096 +0.09(+2.03%)
Oct 31, 2005 4.513 4.589 4.481 4.513 12,441,681 -0.01(-0.20%)
Oct 28, 2005 4.592 4.649 4.472 4.522 8,549,720 +0.05(+1.06%)
Oct 27, 2005 4.619 4.635 4.453 4.474 6,962,531 -0.15(-3.17%)
Oct 26, 2005 4.663 4.670 4.605 4.620 6,434,980 -0.03(-0.64%)
Oct 25, 2005 4.673 4.705 4.613 4.650 6,800,295 -0.03(-0.57%)
Oct 24, 2005 4.573 4.746 4.562 4.677 11,167,051 +0.11(+2.43%)
Oct 21, 2005 4.573 4.672 4.531 4.566 9,076,703 +0.06(+1.25%)
Oct 20, 2005 4.513 4.555 4.455 4.509 6,703,293 +0.02(+0.43%)
Oct 19, 2005 4.365 4.506 4.356 4.490 7,926,303 +0.10(+2.25%)
Oct 18, 2005 4.460 4.531 4.370 4.391 5,307,270 -0.07(-1.66%)
Oct 17, 2005 4.508 4.516 4.435 4.465 5,637,415 -0.03(-0.63%)
Oct 14, 2005 4.444 4.497 4.425 4.494 4,560,758 +0.02(+0.43%)
Oct 13, 2005 4.395 4.494 4.363 4.474 7,524,684 +0.07(+1.60%)
Oct 12, 2005 4.520 4.525 4.404 4.404 8,489,023 -0.09(-2.08%)
Oct 11, 2005 4.428 4.543 4.411 4.497 9,072,732 +0.06(+1.35%)
Oct 10, 2005 4.471 4.538 4.427 4.437 4,565,863 -0.05(-1.22%)
Oct 07, 2005 4.571 4.575 4.479 4.492 5,864,318 -0.04(-0.82%)
Oct 06, 2005 4.578 4.578 4.464 4.529 7,294,377 -0.01(-0.19%)
Oct 05, 2005 4.566 4.592 4.531 4.538 6,430,442 -0.03(-0.62%)
Oct 04, 2005 4.573 4.613 4.516 4.566 7,678,411 -0.01(-0.15%)
Oct 03, 2005 4.490 4.613 4.471 4.573 10,644,606 +0.10(+2.33%)
Sep 30, 2005 4.469 4.543 4.448 4.469 8,344,372 +0.01(+0.32%)
Sep 29, 2005 4.437 4.460 4.379 4.455 6,617,637 -0.55(-11.02%)
Sep 22, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 21, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Sep 20, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Sep 19, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Sep 16, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Sep 15, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 14, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 13, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 12, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 09, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 08, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 07, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Sep 06, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Sep 02, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Sep 01, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 31, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 30, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 29, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 26, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 25, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 24, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 23, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 22, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 19, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 18, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 17, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 16, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 15, 2005 4.866 5.169 4.864 5.007 1,864,607 +0.00(+0.00%)
Aug 12, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 11, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 10, 2005 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Aug 09, 2005 5.007 5.007 5.007 5.007 0 -0.56(-10.00%)
Aug 08, 2005 5.406 5.743 5.404 5.563 1,678,146 +0.14(+2.56%)
Aug 05, 2005 5.582 5.592 5.408 5.424 1,492,373 -0.11(-1.98%)
Aug 04, 2005 5.629 5.778 5.533 5.533 593,647 -0.05(-0.88%)
Aug 03, 2005 5.616 5.651 5.518 5.582 903,719 -0.05(-0.87%)
Aug 02, 2005 5.837 5.974 5.631 5.631 3,075,469 -0.12(-2.11%)
Aug 01, 2005 5.958 5.958 5.753 5.753 733,354 +0.02(+0.27%)
Jul 29, 2005 5.864 5.868 5.737 5.737 323,703 -0.16(-2.66%)
Jul 28, 2005 5.808 5.913 5.808 5.894 723,909 +0.12(+2.00%)
Jul 27, 2005 5.849 5.849 5.706 5.778 1,084,105 -0.08(-1.44%)
Jul 26, 2005 5.772 5.937 5.772 5.862 1,113,931 +0.09(+1.63%)
Jul 25, 2005 5.680 5.770 5.680 5.768 844,441 +0.10(+1.73%)
Jul 22, 2005 5.729 5.729 5.616 5.671 469,516 -0.05(-0.79%)
Jul 21, 2005 5.547 5.823 5.547 5.716 1,560,841 +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.