Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.543 4.550 4.478 4.480 11,238,109 -0.03(-0.70%)
Nov 29, 2005 4.540 4.548 4.506 4.511 9,351,127 -0.03(-0.64%)
Nov 28, 2005 4.646 4.646 4.540 4.540 13,646,819 -0.09(-2.00%)
Nov 25, 2005 4.615 4.650 4.581 4.633 4,400,418 +0.03(+0.60%)
Nov 23, 2005 4.570 4.622 4.569 4.605 8,454,287 +0.04(+0.78%)
Nov 22, 2005 4.551 4.582 4.540 4.569 14,314,212 +0.03(+0.65%)
Nov 21, 2005 4.555 4.576 4.508 4.540 26,481,530 -0.07(-1.44%)
Nov 18, 2005 4.608 4.608 4.549 4.606 14,092,382 +0.04(+0.94%)
Nov 17, 2005 4.553 4.577 4.535 4.563 7,926,846 +0.05(+1.06%)
Nov 16, 2005 4.506 4.528 4.477 4.515 7,171,863 +0.02(+0.44%)
Nov 15, 2005 4.543 4.559 4.473 4.495 11,271,431 -0.05(-1.06%)
Nov 14, 2005 4.565 4.583 4.541 4.543 5,452,444 -0.02(-0.47%)
Nov 11, 2005 4.595 4.595 4.556 4.565 6,193,146 -0.02(-0.46%)
Nov 10, 2005 4.543 4.595 4.540 4.586 7,958,264 +0.04(+0.82%)
Nov 09, 2005 4.574 4.580 4.538 4.549 8,298,149 -0.01(-0.24%)
Nov 08, 2005 4.608 4.608 4.545 4.560 13,022,268 -0.06(-1.34%)
Nov 07, 2005 4.611 4.633 4.608 4.622 17,555,022 +0.01(+0.23%)
Nov 04, 2005 4.569 4.621 4.567 4.611 18,526,122 +0.04(+0.80%)
Nov 03, 2005 4.171 4.581 4.514 4.574 20,640,646 +0.08(+1.81%)
Nov 02, 2005 4.411 4.509 4.407 4.493 17,415,070 +0.08(+1.83%)
Nov 01, 2005 4.414 4.424 4.382 4.412 10,566,907 -0.00(-0.05%)
Oct 31, 2005 4.359 4.426 4.357 4.414 20,431,194 +0.07(+1.51%)
Oct 28, 2005 4.329 4.376 4.329 4.348 10,576,427 +0.02(+0.49%)
Oct 27, 2005 4.403 4.403 4.327 4.327 14,603,638 -0.08(-1.71%)
Oct 26, 2005 4.375 4.425 4.346 4.403 12,187,312 +0.02(+0.37%)
Oct 25, 2005 4.396 4.425 4.372 4.386 12,655,725 -0.03(-0.69%)
Oct 24, 2005 4.388 4.428 4.348 4.417 15,717,548 +0.03(+0.74%)
Oct 21, 2005 4.370 4.425 4.362 4.384 12,325,360 +0.01(+0.34%)
Oct 20, 2005 4.333 4.398 4.333 4.369 19,044,044 +0.04(+0.91%)
Oct 19, 2005 4.272 4.333 4.240 4.330 15,314,827 +0.05(+1.23%)
Oct 18, 2005 4.315 4.317 4.260 4.278 11,068,642 -0.04(-0.88%)
Oct 17, 2005 4.285 4.323 4.269 4.315 10,167,994 +0.02(+0.58%)
Oct 14, 2005 4.259 4.305 4.228 4.291 12,556,711 +0.05(+1.16%)
Oct 13, 2005 4.299 4.308 4.198 4.241 15,956,515 -0.06(-1.42%)
Oct 12, 2005 4.355 4.364 4.291 4.302 15,228,189 -0.06(-1.28%)
Oct 11, 2005 4.345 4.398 4.323 4.358 14,232,335 +0.02(+0.48%)
Oct 10, 2005 4.347 4.400 4.320 4.337 11,579,898 -0.01(-0.23%)
Oct 07, 2005 4.325 4.374 4.305 4.347 12,774,732 +0.04(+0.82%)
Oct 06, 2005 4.280 4.380 4.277 4.312 16,264,030 +0.03(+0.75%)
Oct 05, 2005 4.340 4.357 4.280 4.280 12,936,582 -0.06(-1.40%)
Oct 04, 2005 4.322 4.410 4.341 4.341 20,103,686 +0.02(+0.43%)
Oct 03, 2005 4.290 4.338 4.290 4.322 22,388,628 +0.03(+0.76%)
Sep 30, 2005 4.259 4.290 4.250 4.290 16,802,896 +0.03(+0.72%)
Sep 29, 2005 4.267 4.276 4.233 4.259 18,972,638 -0.01(-0.25%)
Sep 28, 2005 4.270 4.306 4.260 4.270 12,998,466 -0.02(-0.37%)
Sep 27, 2005 4.299 4.309 4.273 4.285 12,186,360 +0.01(+0.31%)
Sep 26, 2005 4.320 4.333 4.261 4.272 20,910,080 +0.00(+0.10%)
Sep 23, 2005 4.268 4.303 4.184 4.268 15,921,288 +0.02(+0.40%)
Sep 22, 2005 4.201 4.271 4.196 4.251 23,117,906 +0.08(+1.95%)
Sep 21, 2005 4.212 4.247 4.169 4.170 24,220,390 -0.03(-0.75%)
Sep 20, 2005 4.409 4.411 4.181 4.201 43,511,968 -0.18(-4.13%)
Sep 19, 2005 4.383 4.477 4.301 4.383 99,647,288 +0.26(+6.36%)
Sep 16, 2005 4.170 4.187 4.116 4.121 65,689,240 -0.03(-0.61%)
Sep 15, 2005 4.136 4.154 4.115 4.146 28,155,252 +0.02(+0.57%)
Sep 14, 2005 4.164 4.174 4.115 4.122 22,255,340 -0.04(-1.00%)
Sep 13, 2005 4.233 4.285 4.160 4.164 25,139,128 -0.04(-0.90%)
Sep 12, 2005 4.146 4.251 4.132 4.201 26,886,156 +0.08(+1.88%)
Sep 09, 2005 4.128 4.175 4.124 4.124 20,095,116 +0.00(+0.01%)
Sep 08, 2005 4.044 4.133 4.032 4.123 32,844,144 +0.08(+1.87%)
Sep 07, 2005 4.115 4.115 4.041 4.048 29,227,270 -0.05(-1.10%)
Sep 06, 2005 4.045 4.097 4.019 4.093 20,898,654 +0.05(+1.18%)
Sep 02, 2005 4.120 4.141 4.041 4.045 14,582,693 -0.06(-1.57%)
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.