Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.050 4.160 3.960 4.140 97,052 +0.15(+3.76%)
Nov 29, 2005 4.080 4.090 3.950 3.990 64,175 -0.08(-1.97%)
Nov 28, 2005 4.130 4.170 4.050 4.070 55,618 -0.06(-1.45%)
Nov 25, 2005 4.050 4.200 4.050 4.130 16,626 +0.06(+1.47%)
Nov 23, 2005 4.170 4.200 4.020 4.070 32,752 -0.10(-2.40%)
Nov 22, 2005 4.150 4.240 4.030 4.170 48,245 +0.09(+2.21%)
Nov 21, 2005 4.090 4.090 4.000 4.080 104,955 +0.17(+4.35%)
Nov 18, 2005 4.000 4.140 3.900 3.910 318,357 -0.11(-2.74%)
Nov 17, 2005 4.100 4.110 3.940 4.020 93,143 -0.08(-1.95%)
Nov 16, 2005 4.120 4.140 3.970 4.100 165,097 -0.01(-0.24%)
Nov 15, 2005 4.120 4.210 4.110 4.110 61,026 -0.04(-0.96%)
Nov 14, 2005 4.210 4.210 4.100 4.150 138,939 -0.03(-0.72%)
Nov 11, 2005 4.130 4.190 3.950 4.180 88,153 +0.07(+1.70%)
Nov 10, 2005 4.080 4.190 4.020 4.110 168,238 -0.01(-0.24%)
Nov 09, 2005 4.270 4.270 4.070 4.120 117,325 -0.14(-3.29%)
Nov 08, 2005 4.200 4.300 4.170 4.260 48,608 +0.16(+3.90%)
Nov 07, 2005 4.280 4.330 4.060 4.100 180,751 -0.18(-4.21%)
Nov 04, 2005 4.460 4.460 4.230 4.280 181,920 -0.18(-4.04%)
Nov 03, 2005 4.400 4.530 4.370 4.460 65,148 +0.06(+1.36%)
Nov 02, 2005 4.360 4.430 4.340 4.400 39,452 +0.04(+0.92%)
Nov 01, 2005 4.350 4.500 4.300 4.360 94,684 +0.03(+0.69%)
Oct 31, 2005 4.250 4.400 4.200 4.330 111,524 +0.09(+2.12%)
Oct 28, 2005 4.230 4.290 4.180 4.240 77,252 -0.03(-0.70%)
Oct 27, 2005 4.300 4.320 4.240 4.270 109,530 -0.04(-0.93%)
Oct 26, 2005 4.380 4.400 4.250 4.310 219,438 -0.09(-2.05%)
Oct 25, 2005 4.400 4.450 4.340 4.400 49,909 -0.01(-0.23%)
Oct 24, 2005 4.510 4.560 4.350 4.410 66,573 -0.08(-1.78%)
Oct 21, 2005 4.380 4.520 4.290 4.490 79,322 +0.14(+3.22%)
Oct 20, 2005 4.290 4.410 4.270 4.350 141,891 -0.07(-1.58%)
Oct 19, 2005 4.470 4.500 4.310 4.420 74,757 -0.02(-0.45%)
Oct 18, 2005 4.500 4.530 4.400 4.440 51,158 -0.08(-1.77%)
Oct 17, 2005 4.600 4.641 4.440 4.520 94,673 -0.08(-1.74%)
Oct 14, 2005 4.470 4.610 4.430 4.600 96,083 +0.16(+3.60%)
Oct 13, 2005 4.490 4.600 4.380 4.440 84,647 -0.07(-1.55%)
Oct 12, 2005 4.900 4.960 4.360 4.510 360,858 -0.45(-9.07%)
Oct 11, 2005 4.760 5.070 4.760 4.960 130,591 +0.21(+4.42%)
Oct 10, 2005 4.750 4.790 4.700 4.750 101,508 +0.01(+0.21%)
Oct 07, 2005 4.720 4.830 4.720 4.740 41,051 -0.06(-1.25%)
Oct 06, 2005 4.890 4.910 4.710 4.800 108,811 -0.13(-2.64%)
Oct 05, 2005 5.000 5.040 4.890 4.930 36,062 -0.04(-0.80%)
Oct 04, 2005 4.970 5.010 4.890 4.970 33,082 +0.03(+0.61%)
Oct 03, 2005 4.900 5.050 4.890 4.940 80,054 -0.02(-0.40%)
Sep 30, 2005 5.030 5.070 4.900 4.960 86,704 -0.07(-1.39%)
Sep 29, 2005 5.150 5.200 4.990 5.030 142,326 +0.04(+0.80%)
Sep 28, 2005 4.950 5.030 4.900 4.990 99,335 +0.02(+0.40%)
Sep 27, 2005 5.030 5.030 4.900 4.970 91,918 -0.01(-0.20%)
Sep 26, 2005 5.000 5.100 4.960 4.980 51,730 -0.03(-0.60%)
Sep 23, 2005 5.010 5.110 4.950 5.010 91,330 -0.08(-1.57%)
Sep 22, 2005 5.090 5.210 5.030 5.090 106,230 +0.00(+0.00%)
Sep 21, 2005 5.120 5.170 5.060 5.090 113,778 -0.04(-0.78%)
Sep 20, 2005 5.100 5.240 5.100 5.130 77,391 +0.00(+0.00%)
Sep 19, 2005 5.240 5.250 5.100 5.130 123,062 -0.12(-2.29%)
Sep 16, 2005 5.380 5.380 5.190 5.250 149,853 +0.02(+0.38%)
Sep 15, 2005 5.190 5.400 5.090 5.230 325,625 +0.03(+0.58%)
Sep 14, 2005 5.370 5.370 5.070 5.200 52,300 -0.16(-2.99%)
Sep 13, 2005 5.310 5.410 5.260 5.360 77,129 +0.01(+0.19%)
Sep 12, 2005 5.320 5.480 5.300 5.350 82,840 +0.03(+0.56%)
Sep 09, 2005 5.360 5.480 5.290 5.320 161,706 -0.05(-0.93%)
Sep 08, 2005 4.940 5.450 4.940 5.370 339,817 +0.41(+8.27%)
Sep 07, 2005 5.020 5.050 4.950 4.960 45,564 -0.07(-1.39%)
Sep 06, 2005 4.900 5.070 4.900 5.030 98,781 +0.16(+3.26%)
Sep 02, 2005 4.830 4.871 4.730 4.871 40,717 +0.04(+0.85%)
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.