Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 5.710 5.820 5.400 5.600 8,976 -0.10(-1.75%)
Oct 28, 2005 5.760 5.980 5.700 5.700 4,450 -0.12(-2.06%)
Oct 27, 2005 5.810 6.400 5.730 5.820 12,489 +0.01(+0.17%)
Oct 26, 2005 5.820 6.100 5.390 5.810 6,062 -0.07(-1.19%)
Oct 25, 2005 5.490 6.000 5.430 5.880 9,500 +0.14(+2.44%)
Oct 24, 2005 5.440 5.760 5.360 5.740 14,900 +0.15(+2.68%)
Oct 21, 2005 5.550 5.760 5.380 5.590 17,319 +0.00(+0.00%)
Oct 20, 2005 5.540 5.710 5.490 5.590 6,700 +0.06(+1.08%)
Oct 19, 2005 5.705 5.770 5.470 5.530 35,201 -0.13(-2.30%)
Oct 18, 2005 5.500 5.740 5.390 5.660 16,542 +0.18(+3.28%)
Oct 17, 2005 5.330 5.730 5.330 5.480 13,167 +0.15(+2.81%)
Oct 14, 2005 5.450 5.450 5.330 5.330 3,815 -0.11(-2.02%)
Oct 13, 2005 4.840 5.600 4.750 5.440 8,722 -0.22(-3.87%)
Oct 12, 2005 5.659 5.659 5.659 5.659 500 -0.00(-0.02%)
Oct 11, 2005 5.590 5.810 5.590 5.660 8,416 +0.05(+0.89%)
Oct 10, 2005 5.560 5.810 5.550 5.610 4,566 -0.04(-0.71%)
Oct 07, 2005 5.599 5.780 5.599 5.650 13,682 +0.04(+0.71%)
Oct 06, 2005 5.610 5.820 5.570 5.610 3,200 +0.04(+0.72%)
Oct 05, 2005 5.430 5.800 5.430 5.570 4,498 -0.01(-0.18%)
Oct 04, 2005 5.490 5.870 5.380 5.580 7,367 -0.02(-0.36%)
Oct 03, 2005 5.540 5.670 5.250 5.600 14,198 +0.17(+3.13%)
Sep 30, 2005 5.830 5.830 5.250 5.430 38,466 -0.30(-5.24%)
Sep 29, 2005 5.840 5.840 5.610 5.730 3,071 -0.07(-1.21%)
Sep 28, 2005 5.800 5.800 5.800 5.800 155 -0.24(-3.97%)
Sep 27, 2005 6.030 6.040 6.010 6.040 2,600 -0.21(-3.36%)
Sep 26, 2005 6.380 6.380 6.250 6.250 325 -0.30(-4.58%)
Sep 23, 2005 6.550 6.740 6.450 6.550 600 -0.15(-2.24%)
Sep 22, 2005 6.700 6.720 6.040 6.700 8,682 +0.34(+5.35%)
Sep 21, 2005 5.800 6.360 5.680 6.360 9,600 +0.56(+9.66%)
Sep 20, 2005 5.660 5.800 5.650 5.800 3,200 +0.15(+2.65%)
Sep 19, 2005 5.940 6.070 5.500 5.650 32,564 -0.27(-4.56%)
Sep 16, 2005 5.970 6.060 5.770 5.920 4,000 -0.02(-0.34%)
Sep 15, 2005 6.000 6.080 5.639 5.940 9,997 -0.02(-0.34%)
Sep 14, 2005 5.860 5.960 5.420 5.960 10,600 +0.11(+1.88%)
Sep 13, 2005 6.000 6.000 5.850 5.850 33,275 -0.15(-2.50%)
Sep 12, 2005 6.001 6.001 6.000 6.000 2,055 -0.05(-0.83%)
Sep 09, 2005 6.000 6.050 6.000 6.050 2,100 +0.15(+2.54%)
Sep 08, 2005 5.900 5.900 5.890 5.900 2,290 -0.09(-1.50%)
Sep 07, 2005 5.870 5.990 5.870 5.990 845 -0.01(-0.17%)
Sep 06, 2005 5.850 6.000 5.850 6.000 1,600 +0.15(+2.56%)
Sep 02, 2005 5.850 5.850 5.850 5.850 1,700 +0.00(+0.00%)
Sep 01, 2005 5.810 5.850 5.810 5.850 414 -0.14(-2.34%)
Aug 31, 2005 5.839 5.990 5.839 5.990 5,502 +0.19(+3.28%)
Aug 30, 2005 5.800 5.800 5.800 5.800 800 -0.10(-1.69%)
Aug 29, 2005 5.700 5.900 5.700 5.900 2,900 +0.10(+1.72%)
Aug 26, 2005 5.720 5.890 5.720 5.800 1,600 -0.04(-0.68%)
Aug 25, 2005 5.840 5.840 5.840 5.840 100 +0.04(+0.69%)
Aug 24, 2005 5.800 5.800 5.800 5.800 448 -0.02(-0.33%)
Aug 23, 2005 5.810 5.819 5.810 5.819 310 +0.02(+0.33%)
Aug 22, 2005 5.810 5.810 5.800 5.800 2,250 +0.03(+0.52%)
Aug 19, 2005 5.790 5.790 5.770 5.770 1,047 +0.16(+2.85%)
Aug 18, 2005 5.630 5.630 5.610 5.610 600 -0.17(-2.94%)
Aug 17, 2005 5.600 5.780 5.600 5.780 900 +0.02(+0.35%)
Aug 16, 2005 5.780 5.940 5.670 5.760 3,437 -0.07(-1.20%)
Aug 15, 2005 5.600 5.920 5.600 5.830 6,089 +0.30(+5.42%)
Aug 12, 2005 5.610 5.800 5.530 5.530 2,220 -0.27(-4.66%)
Aug 11, 2005 5.570 5.870 5.570 5.800 10,850 +0.12(+2.11%)
Aug 10, 2005 5.830 5.830 5.570 5.680 1,600 -0.17(-2.91%)
Aug 09, 2005 5.760 5.850 5.720 5.850 4,501 +0.09(+1.54%)
Aug 08, 2005 5.830 5.830 5.760 5.761 5,600 -0.07(-1.18%)
Aug 05, 2005 5.820 5.900 5.820 5.830 2,200 +0.06(+1.04%)
Aug 04, 2005 5.900 5.902 5.760 5.770 1,400 +0.02(+0.35%)
Aug 03, 2005 5.750 5.750 5.750 5.750 1,250 -0.04(-0.69%)
Aug 02, 2005 5.650 5.840 5.560 5.790 30,300 +0.24(+4.32%)
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.