Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 4.594 4.740 4.582 4.720 111,058,248 +0.11(+2.44%)
Aug 30, 2005 4.543 4.620 4.533 4.608 75,246,080 +0.07(+1.54%)
Aug 29, 2005 4.574 4.587 4.506 4.538 69,240,040 -0.05(-1.18%)
Aug 26, 2005 4.575 4.633 4.547 4.592 82,234,896 +0.02(+0.41%)
Aug 25, 2005 4.502 4.598 4.490 4.574 80,151,720 +0.03(+0.67%)
Aug 24, 2005 4.574 4.606 4.528 4.543 97,819,312 +0.00(+0.04%)
Aug 23, 2005 4.523 4.545 4.506 4.541 74,150,384 +0.03(+0.68%)
Aug 22, 2005 4.504 4.562 4.485 4.511 77,745,656 +0.01(+0.15%)
Aug 19, 2005 4.533 4.536 4.489 4.504 64,381,448 -0.03(-0.60%)
Aug 18, 2005 4.497 4.555 4.489 4.531 137,802,544 -0.03(-0.63%)
Aug 17, 2005 4.368 4.632 4.368 4.560 365,515,744 +0.53(+13.16%)
Aug 16, 2005 4.123 4.293 4.023 4.030 77,751,536 -0.07(-1.62%)
Aug 15, 2005 4.082 4.130 4.062 4.096 44,858,284 +0.01(+0.25%)
Aug 12, 2005 4.030 4.121 4.026 4.086 61,930,100 -0.03(-0.62%)
Aug 11, 2005 4.081 4.155 4.070 4.111 51,742,412 +0.01(+0.17%)
Aug 10, 2005 4.181 4.200 4.096 4.104 39,759,148 -0.07(-1.67%)
Aug 09, 2005 4.200 4.217 4.155 4.174 40,725,456 -0.01(-0.24%)
Aug 08, 2005 4.208 4.237 4.166 4.184 30,209,590 -0.01(-0.28%)
Aug 05, 2005 4.147 4.217 4.128 4.196 53,395,664 +0.04(+0.90%)
Aug 04, 2005 4.186 4.239 4.142 4.159 50,060,932 -0.03(-0.61%)
Aug 03, 2005 4.115 4.193 4.106 4.184 47,142,016 +0.05(+1.19%)
Aug 02, 2005 4.166 4.183 4.118 4.135 39,980,288 -0.03(-0.73%)
Aug 01, 2005 4.188 4.196 4.149 4.166 43,957,260 -0.02(-0.49%)
Jul 29, 2005 4.147 4.212 4.135 4.186 54,114,952 +0.02(+0.53%)
Jul 28, 2005 4.183 4.193 4.142 4.164 44,593,036 -0.05(-1.17%)
Jul 27, 2005 4.135 4.229 4.113 4.213 57,293,240 +0.07(+1.72%)
Jul 26, 2005 4.123 4.162 4.086 4.142 42,980,956 +0.01(+0.25%)
Jul 25, 2005 4.093 4.166 4.091 4.132 36,982,560 +0.02(+0.50%)
Jul 22, 2005 4.123 4.140 4.074 4.111 51,617,140 -0.02(-0.45%)
Jul 21, 2005 4.183 4.200 4.123 4.130 54,435,488 -0.07(-1.78%)
Jul 20, 2005 4.140 4.241 4.118 4.205 78,849,584 +0.04(+0.86%)
Jul 19, 2005 4.239 4.256 4.149 4.169 103,971,800 -0.07(-1.61%)
Jul 18, 2005 4.241 4.263 4.215 4.237 89,365,456 -0.00(-0.08%)
Jul 15, 2005 4.188 4.249 4.188 4.241 104,126,480 +0.05(+1.30%)
Jul 14, 2005 4.196 4.205 4.167 4.186 87,750,432 +0.03(+0.82%)
Jul 13, 2005 4.089 4.179 4.087 4.152 72,609,464 +0.05(+1.29%)
Jul 12, 2005 4.106 4.123 4.081 4.099 56,766,856 -0.00(-0.08%)
Jul 11, 2005 4.140 4.155 4.096 4.103 59,054,704 -0.03(-0.62%)
Jul 08, 2005 4.064 4.133 4.064 4.128 69,256,504 +0.02(+0.54%)
Jul 07, 2005 4.013 4.110 3.996 4.106 84,492,752 +0.03(+0.79%)
Jul 06, 2005 4.047 4.154 4.031 4.074 64,201,480 +0.04(+1.05%)
Jul 05, 2005 3.928 4.047 3.919 4.031 99,928,960 +0.04(+0.98%)
Jul 01, 2005 4.055 4.060 3.989 3.992 47,600,172 -0.01(-0.13%)
Jun 30, 2005 4.050 4.094 3.996 3.997 65,601,832 -0.10(-2.33%)
Jun 29, 2005 4.038 4.115 4.028 4.093 45,523,468 +0.07(+1.73%)
Jun 28, 2005 4.021 4.047 3.987 4.023 42,286,368 +0.03(+0.64%)
Jun 27, 2005 4.030 4.038 3.967 3.997 41,884,084 -0.05(-1.22%)
Jun 24, 2005 4.123 4.125 4.019 4.047 59,334,656 -0.10(-2.42%)
Jun 23, 2005 4.157 4.179 4.110 4.147 69,324,144 -0.02(-0.45%)
Jun 22, 2005 4.179 4.200 4.152 4.166 73,292,296 -0.02(-0.45%)
Jun 21, 2005 4.053 4.200 4.035 4.184 103,075,488 +0.13(+3.19%)
Jun 20, 2005 4.035 4.069 4.013 4.055 49,546,904 -0.01(-0.25%)
Jun 17, 2005 4.094 4.106 4.048 4.065 81,185,664 +0.00(+0.04%)
Jun 16, 2005 4.030 4.081 4.026 4.064 68,380,184 +0.00(+0.08%)
Jun 15, 2005 4.038 4.082 3.968 4.060 63,695,684 +0.01(+0.13%)
Jun 14, 2005 4.043 4.060 4.021 4.055 59,038,824 -0.01(-0.17%)
Jun 13, 2005 3.962 4.064 3.953 4.062 112,393,904 +0.07(+1.66%)
Jun 10, 2005 3.907 3.996 3.885 3.996 78,299,680 +0.13(+3.25%)
Jun 09, 2005 3.807 3.900 3.805 3.870 47,804,844 +0.06(+1.47%)
Jun 08, 2005 3.843 3.849 3.807 3.814 34,909,972 -0.01(-0.36%)
Jun 07, 2005 3.831 3.873 3.826 3.827 31,301,170 -0.01(-0.31%)
Jun 06, 2005 3.865 3.902 3.826 3.839 33,671,944 -0.02(-0.62%)
Jun 03, 2005 3.834 3.872 3.827 3.863 40,310,820 +0.01(+0.18%)
Jun 02, 2005 3.831 3.861 3.817 3.856 40,878,960 +0.00(+0.00%)
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.