Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 4.700 4.740 4.700 4.700 28,700 +0.02(+0.43%)
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%)
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.