Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 4.710 4.710 4.650 4.680 20,200 -0.03(-0.64%)
Jul 28, 2005 4.670 4.730 4.620 4.710 9,600 +0.07(+1.51%)
Jul 27, 2005 4.570 4.730 4.500 4.640 14,800 +0.06(+1.31%)
Jul 26, 2005 4.520 4.590 4.450 4.580 37,000 +0.00(+0.00%)
Jul 25, 2005 4.570 4.590 4.550 4.580 29,000 +0.01(+0.22%)
Jul 22, 2005 4.570 4.750 4.510 4.570 49,300 +0.07(+1.56%)
Jul 21, 2005 4.500 4.520 4.420 4.500 7,500 +0.01(+0.22%)
Jul 20, 2005 4.370 4.490 4.350 4.490 21,400 +0.10(+2.28%)
Jul 19, 2005 4.380 4.440 4.360 4.390 12,800 -0.04(-0.90%)
Jul 18, 2005 4.420 4.450 4.370 4.430 49,600 -0.01(-0.23%)
Jul 15, 2005 4.410 4.440 4.360 4.440 10,500 -0.01(-0.22%)
Jul 14, 2005 4.440 4.450 4.360 4.450 6,800 +0.05(+1.14%)
Jul 13, 2005 4.410 4.420 4.350 4.400 17,900 +0.00(+0.00%)
Jul 12, 2005 4.410 4.470 4.400 4.400 17,000 +0.00(+0.00%)
Jul 11, 2005 4.290 4.410 4.290 4.400 1,900 +0.11(+2.56%)
Jul 08, 2005 4.260 4.290 4.260 4.290 200 +0.02(+0.47%)
Jul 07, 2005 4.100 4.270 4.100 4.270 3,800 +0.11(+2.64%)
Jul 06, 2005 4.100 4.240 4.100 4.160 2,000 +0.00(+0.00%)
Jul 05, 2005 4.200 4.230 4.150 4.160 1,600 -0.12(-2.80%)
Jul 01, 2005 4.330 4.330 4.250 4.280 1,200 -0.07(-1.61%)
Jun 30, 2005 4.340 4.350 4.290 4.350 2,800 +0.10(+2.35%)
Jun 29, 2005 4.250 4.250 4.250 4.250 500 +0.01(+0.24%)
Jun 28, 2005 4.200 4.240 4.160 4.240 2,200 -0.05(-1.17%)
Jun 27, 2005 4.300 4.310 4.230 4.290 4,000 -0.02(-0.46%)
Jun 24, 2005 4.310 4.310 4.310 4.310 100 -0.08(-1.82%)
Jun 23, 2005 4.350 4.390 4.300 4.390 1,800 +0.04(+0.92%)
Jun 22, 2005 4.350 4.360 4.340 4.350 11,800 -0.04(-0.91%)
Jun 21, 2005 4.370 4.400 4.370 4.390 4,700 +0.07(+1.62%)
Jun 20, 2005 4.480 4.480 4.320 4.320 6,100 -0.16(-3.57%)
Jun 17, 2005 4.440 4.480 4.440 4.480 700 +0.10(+2.28%)
Jun 16, 2005 4.430 4.440 4.360 4.380 1,400 -0.10(-2.23%)
Jun 15, 2005 4.550 4.550 4.450 4.480 8,800 +0.01(+0.22%)
Jun 14, 2005 4.390 4.480 4.390 4.470 9,300 +0.11(+2.52%)
Jun 13, 2005 4.280 4.390 4.280 4.360 11,900 +0.07(+1.63%)
Jun 10, 2005 4.280 4.290 4.280 4.290 800 +0.08(+1.90%)
Jun 09, 2005 4.200 4.270 4.200 4.210 3,300 +0.04(+0.96%)
Jun 08, 2005 4.210 4.240 4.150 4.170 9,900 -0.02(-0.48%)
Jun 07, 2005 4.100 4.250 4.100 4.190 4,200 +0.14(+3.46%)
Jun 06, 2005 4.040 4.090 4.030 4.050 5,600 +0.01(+0.25%)
Jun 03, 2005 4.030 4.120 4.030 4.040 6,600 +0.00(+0.00%)
Jun 02, 2005 3.930 4.040 3.930 4.040 2,800 +0.17(+4.39%)
Jun 01, 2005 3.880 3.920 3.810 3.870 8,800 -0.07(-1.78%)
May 31, 2005 3.950 3.960 3.900 3.940 1,400 -0.07(-1.75%)
May 27, 2005 4.000 4.010 4.000 4.010 800 +0.08(+2.04%)
May 26, 2005 3.970 4.030 3.900 3.930 6,300 -0.05(-1.26%)
May 25, 2005 4.020 4.020 3.970 3.980 5,100 -0.02(-0.50%)
May 24, 2005 3.990 4.070 3.950 4.000 9,500 +0.02(+0.50%)
May 23, 2005 3.990 3.990 3.960 3.980 1,000 -0.05(-1.24%)
May 20, 2005 4.060 4.060 3.980 4.030 5,100 +0.01(+0.25%)
May 19, 2005 4.010 4.020 4.010 4.020 400 +0.02(+0.50%)
May 18, 2005 3.890 4.010 3.890 4.000 7,600 +0.09(+2.30%)
May 17, 2005 3.930 3.930 3.680 3.910 11,800 -0.02(-0.51%)
May 16, 2005 3.960 3.960 3.930 3.930 3,800 -0.03(-0.76%)
May 13, 2005 3.930 4.000 3.920 3.960 3,000 +0.05(+1.28%)
May 12, 2005 3.920 3.990 3.910 3.910 7,200 +0.00(+0.00%)
May 11, 2005 3.800 3.910 3.800 3.910 4,300 +0.07(+1.82%)
May 10, 2005 4.000 4.000 3.820 3.840 6,100 -0.16(-4.00%)
May 09, 2005 4.080 4.080 4.000 4.000 5,500 -0.08(-1.96%)
May 06, 2005 3.980 4.080 3.980 4.080 2,200 +0.11(+2.77%)
May 05, 2005 4.090 4.090 3.960 3.970 7,900 -0.12(-2.93%)
May 04, 2005 3.940 4.180 3.940 4.090 5,300 +0.24(+6.23%)
May 03, 2005 3.850 3.850 3.840 3.850 5,600 +0.03(+0.79%)
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.