Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.820 4.880 4.810 4.870 4,500 +0.03(+0.62%)
Oct 28, 2005 4.790 4.870 4.790 4.840 1,500 +0.04(+0.83%)
Oct 27, 2005 4.870 4.870 4.770 4.800 7,900 -0.07(-1.44%)
Oct 26, 2005 4.960 4.990 4.870 4.870 1,300 -0.12(-2.40%)
Oct 25, 2005 4.890 4.990 4.890 4.990 3,000 +0.11(+2.25%)
Oct 24, 2005 4.830 4.910 4.790 4.880 16,700 +0.26(+5.63%)
Oct 21, 2005 4.680 4.680 4.620 4.620 11,800 -0.06(-1.28%)
Oct 20, 2005 4.760 4.770 4.680 4.680 4,700 +0.03(+0.65%)
Oct 19, 2005 4.670 4.720 4.630 4.650 10,800 -0.08(-1.69%)
Oct 18, 2005 4.770 4.770 4.710 4.730 5,800 -0.04(-0.84%)
Oct 17, 2005 4.810 4.840 4.750 4.770 114,100 +0.00(+0.00%)
Oct 14, 2005 4.780 4.820 4.640 4.770 37,700 +0.01(+0.21%)
Oct 13, 2005 4.810 4.810 4.750 4.760 8,100 -0.11(-2.26%)
Oct 12, 2005 4.900 4.910 4.810 4.870 4,100 -0.03(-0.61%)
Oct 11, 2005 4.990 5.000 4.710 4.900 21,200 -0.10(-2.00%)
Oct 10, 2005 5.010 5.040 5.000 5.000 9,600 +0.05(+1.01%)
Oct 07, 2005 4.890 4.950 4.880 4.950 29,300 +0.08(+1.64%)
Oct 06, 2005 4.960 4.960 4.500 4.870 34,400 -0.13(-2.60%)
Oct 05, 2005 5.000 5.010 4.940 5.000 36,400 -0.01(-0.20%)
Oct 04, 2005 5.070 5.070 5.000 5.010 26,000 -0.06(-1.18%)
Oct 03, 2005 5.070 5.080 4.960 5.070 16,500 +0.05(+1.00%)
Sep 30, 2005 4.980 5.080 4.980 5.020 38,600 +0.08(+1.62%)
Sep 29, 2005 4.830 5.100 4.830 4.940 11,200 +0.14(+2.92%)
Sep 28, 2005 4.830 4.860 4.800 4.800 6,600 +0.06(+1.27%)
Sep 27, 2005 4.700 4.740 4.700 4.740 3,900 -0.04(-0.84%)
Sep 26, 2005 4.660 4.850 4.660 4.780 134,000 +0.25(+5.52%)
Sep 23, 2005 4.530 4.570 4.500 4.530 1,500 -0.05(-1.09%)
Sep 22, 2005 4.630 4.690 4.520 4.580 225,700 -0.05(-1.08%)
Sep 21, 2005 4.540 4.630 4.540 4.630 224,800 +0.13(+2.89%)
Sep 20, 2005 4.510 4.650 4.480 4.500 8,200 -0.02(-0.44%)
Sep 19, 2005 4.470 4.582 4.470 4.520 3,400 +0.01(+0.22%)
Sep 16, 2005 4.500 4.550 4.440 4.510 10,900 -0.02(-0.44%)
Sep 15, 2005 4.470 4.580 4.470 4.530 10,300 +0.09(+2.03%)
Sep 14, 2005 4.500 4.560 4.340 4.440 29,800 -0.09(-1.99%)
Sep 13, 2005 4.590 4.590 4.480 4.530 25,200 -0.13(-2.79%)
Sep 12, 2005 4.690 4.700 4.640 4.660 9,300 -0.06(-1.27%)
Sep 09, 2005 4.780 4.780 4.720 4.720 9,900 -0.07(-1.46%)
Sep 08, 2005 4.740 4.810 4.710 4.790 10,500 +0.02(+0.42%)
Sep 07, 2005 4.760 4.770 4.750 4.770 4,800 +0.02(+0.42%)
Sep 06, 2005 4.770 4.850 4.750 4.750 9,100 +0.01(+0.21%)
Sep 02, 2005 4.820 4.870 4.730 4.740 15,600 +0.00(+0.00%)
Sep 01, 2005 4.810 4.900 4.740 4.740 5,200 +0.00(+0.00%)
Aug 31, 2005 4.690 4.740 4.620 4.740 4,700 +0.02(+0.42%)
Aug 30, 2005 4.590 4.740 4.590 4.720 29,100 +0.04(+0.85%)
Aug 29, 2005 4.670 4.700 4.620 4.680 1,500 -0.06(-1.27%)
Aug 26, 2005 4.760 4.760 4.710 4.740 3,600 +0.14(+3.04%)
Aug 25, 2005 4.730 4.730 4.600 4.600 3,500 -0.20(-4.17%)
Aug 24, 2005 4.770 4.800 4.750 4.800 1,400 +0.00(+0.00%)
Aug 23, 2005 4.790 4.900 4.750 4.800 12,000 +0.01(+0.21%)
Aug 22, 2005 4.790 4.800 4.780 4.790 3,000 +0.10(+2.13%)
Aug 19, 2005 4.710 4.710 4.690 4.690 2,400 +0.08(+1.74%)
Aug 18, 2005 4.630 4.700 4.610 4.610 6,600 -0.05(-1.07%)
Aug 17, 2005 4.640 4.690 4.560 4.660 14,500 -0.05(-1.06%)
Aug 16, 2005 4.740 4.770 4.680 4.710 27,400 -0.04(-0.84%)
Aug 15, 2005 4.920 4.920 4.750 4.750 13,700 -0.19(-3.85%)
Aug 12, 2005 4.930 4.960 4.870 4.940 24,900 +0.02(+0.41%)
Aug 11, 2005 4.940 5.010 4.920 4.920 6,600 +0.02(+0.41%)
Aug 10, 2005 4.970 5.000 4.900 4.900 25,500 -0.06(-1.21%)
Aug 09, 2005 4.880 4.970 4.880 4.960 14,500 +0.09(+1.85%)
Aug 08, 2005 4.860 4.890 4.820 4.870 4,200 +0.07(+1.46%)
Aug 05, 2005 4.800 4.800 4.740 4.800 8,200 +0.00(+0.00%)
Aug 04, 2005 4.800 4.850 4.720 4.800 7,900 +0.02(+0.42%)
Aug 03, 2005 4.800 4.800 4.730 4.780 5,200 +0.01(+0.21%)
Aug 02, 2005 4.730 4.780 4.700 4.770 28,100 +0.07(+1.49%)
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.