Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.82 11.01 10.71 10.93 19,542,054 +0.18(+1.69%)
Oct 28, 2005 10.49 10.76 10.48 10.75 12,100,228 +0.36(+3.50%)
Oct 27, 2005 10.66 10.79 10.39 10.39 12,108,280 -0.31(-2.89%)
Oct 26, 2005 10.83 10.92 10.65 10.70 11,123,704 -0.09(-0.79%)
Oct 25, 2005 10.82 10.86 10.65 10.78 14,659,894 +0.00(+0.00%)
Oct 24, 2005 10.70 10.92 10.63 10.78 16,307,135 +5.47(+102.80%)
Oct 21, 2005 5.312 5.340 5.257 5.316 19,684,906 +0.08(+1.51%)
Oct 20, 2005 5.275 5.324 5.198 5.237 21,621,278 -0.05(-1.00%)
Oct 19, 2005 5.088 5.290 5.054 5.290 23,892,460 +0.21(+4.07%)
Oct 18, 2005 5.100 5.127 5.052 5.083 10,869,009 -0.05(-0.92%)
Oct 17, 2005 5.083 5.152 5.068 5.131 10,624,076 +0.02(+0.40%)
Oct 14, 2005 5.102 5.122 5.071 5.110 18,167,680 -0.00(-0.04%)
Oct 13, 2005 4.917 5.137 4.913 5.112 28,438,038 +0.21(+4.30%)
Oct 12, 2005 4.929 5.016 4.880 4.902 14,892,850 -0.04(-0.82%)
Oct 11, 2005 4.957 4.991 4.924 4.942 11,478,552 -0.02(-0.35%)
Oct 10, 2005 4.931 5.006 4.861 4.960 12,713,041 +0.03(+0.55%)
Oct 07, 2005 5.002 5.009 4.908 4.933 14,642,578 -0.06(-1.22%)
Oct 06, 2005 4.977 5.035 4.936 4.994 39,585,028 +0.18(+3.73%)
Oct 05, 2005 4.877 4.889 4.805 4.814 13,786,943 -0.07(-1.44%)
Oct 04, 2005 4.878 4.917 4.871 4.884 13,248,942 +0.01(+0.28%)
Oct 03, 2005 4.851 4.879 4.818 4.871 16,099,132 +0.03(+0.60%)
Sep 30, 2005 4.771 4.848 4.719 4.842 19,870,652 +0.09(+1.97%)
Sep 29, 2005 4.634 4.750 4.594 4.748 21,103,268 +0.11(+2.40%)
Sep 28, 2005 4.720 4.726 4.628 4.637 13,639,033 -0.06(-1.17%)
Sep 27, 2005 4.734 4.747 4.668 4.692 11,602,410 -0.01(-0.19%)
Sep 26, 2005 4.736 4.738 4.664 4.701 14,356,437 +0.01(+0.21%)
Sep 23, 2005 4.691 4.732 4.672 4.691 14,059,224 +0.02(+0.48%)
Sep 22, 2005 4.669 4.685 4.539 4.669 22,622,362 +0.16(+3.51%)
Sep 21, 2005 4.501 4.552 4.457 4.510 20,924,554 +0.05(+1.10%)
Sep 20, 2005 4.494 4.552 4.447 4.461 17,411,018 -0.03(-0.77%)
Sep 19, 2005 4.542 4.565 4.480 4.496 13,266,289 -0.04(-0.98%)
Sep 16, 2005 4.567 4.585 4.533 4.540 24,850,104 -0.03(-0.66%)
Sep 15, 2005 4.557 4.588 4.529 4.570 14,084,679 +0.01(+0.28%)
Sep 14, 2005 4.636 4.650 4.549 4.558 17,047,304 -0.08(-1.67%)
Sep 13, 2005 4.668 4.684 4.627 4.635 16,946,510 -0.05(-1.03%)
Sep 12, 2005 4.659 4.708 4.659 4.683 19,447,642 +0.01(+0.14%)
Sep 09, 2005 4.684 4.692 4.650 4.677 9,748,884 +0.02(+0.37%)
Sep 08, 2005 4.644 4.674 4.598 4.659 10,678,415 -0.01(-0.12%)
Sep 07, 2005 4.680 4.700 4.632 4.665 15,536,198 -0.03(-0.56%)
Sep 06, 2005 4.673 4.727 4.661 4.691 12,147,344 +0.02(+0.50%)
Sep 02, 2005 4.735 4.742 4.662 4.668 9,730,502 -0.04(-0.80%)
Sep 01, 2005 4.813 4.835 4.702 4.706 25,207,954 -0.03(-0.69%)
Aug 31, 2005 4.707 4.748 4.639 4.738 20,865,884 +0.04(+0.95%)
Aug 30, 2005 4.736 4.746 4.651 4.694 18,840,312 -0.06(-1.30%)
Aug 29, 2005 4.740 4.777 4.723 4.756 8,804,562 -0.02(-0.43%)
Aug 26, 2005 4.755 4.789 4.721 4.776 11,268,423 -0.00(-0.02%)
Aug 25, 2005 4.793 4.815 4.746 4.777 12,927,004 +0.00(+0.02%)
Aug 24, 2005 4.837 4.859 4.771 4.776 14,699,592 -0.08(-1.63%)
Aug 23, 2005 4.892 4.905 4.835 4.855 10,901,365 -0.04(-0.79%)
Aug 22, 2005 4.940 4.977 4.855 4.894 9,553,583 -0.04(-0.90%)
Aug 19, 2005 4.924 4.980 4.921 4.938 7,631,361 -0.00(-0.10%)
Aug 18, 2005 4.929 4.973 4.927 4.943 6,306,659 -0.02(-0.35%)
Aug 17, 2005 4.948 4.992 4.936 4.961 7,741,560 +0.02(+0.47%)
Aug 16, 2005 5.040 5.052 4.937 4.937 13,020,937 -0.11(-2.20%)
Aug 15, 2005 4.991 5.067 4.986 5.049 8,184,682 +0.02(+0.40%)
Aug 12, 2005 4.996 5.030 4.983 5.028 16,063,614 -0.03(-0.67%)
Aug 11, 2005 4.960 5.088 4.958 5.062 15,967,032 +0.10(+1.97%)
Aug 10, 2005 5.025 5.067 4.961 4.965 12,076,967 -0.04(-0.77%)
Aug 09, 2005 4.934 5.010 4.925 5.003 15,906,365 +0.08(+1.53%)
Aug 08, 2005 4.870 4.943 4.870 4.928 12,156,435 +0.04(+0.89%)
Aug 05, 2005 4.914 4.937 4.883 4.884 7,499,618 -0.04(-0.86%)
Aug 04, 2005 5.021 5.054 4.917 4.927 10,833,724 -0.09(-1.77%)
Aug 03, 2005 5.009 5.047 5.001 5.016 13,824,882 -0.02(-0.40%)
Aug 02, 2005 5.029 5.088 5.024 5.036 12,725,023 -0.01(-0.15%)
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.