Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.594 3.603 3.444 3.484 77,849,120 -0.06(-1.71%)
Oct 28, 2005 3.511 3.587 3.498 3.545 58,682,356 +0.04(+1.21%)
Oct 27, 2005 3.587 3.608 3.461 3.503 84,363,544 -0.13(-3.55%)
Oct 26, 2005 3.737 3.883 3.614 3.631 117,294,664 -0.09(-2.33%)
Oct 25, 2005 3.679 3.821 3.678 3.718 92,051,264 -0.05(-1.23%)
Oct 24, 2005 3.547 3.776 3.474 3.764 150,917,504 +0.29(+8.28%)
Oct 21, 2005 3.464 3.503 3.395 3.476 104,397,152 +0.12(+3.48%)
Oct 20, 2005 3.586 3.586 3.335 3.360 136,575,248 -0.22(-6.19%)
Oct 19, 2005 3.477 3.632 3.457 3.581 90,921,752 +0.06(+1.81%)
Oct 18, 2005 3.650 3.665 3.497 3.518 61,134,020 -0.14(-3.95%)
Oct 17, 2005 3.648 3.753 3.600 3.662 78,383,232 +0.03(+0.94%)
Oct 14, 2005 3.693 3.714 3.549 3.628 91,543,424 +0.03(+0.85%)
Oct 13, 2005 3.644 3.664 3.445 3.598 119,877,664 -0.05(-1.25%)
Oct 12, 2005 3.744 3.764 3.540 3.643 153,053,952 -0.07(-1.81%)
Oct 11, 2005 3.883 3.900 3.666 3.710 124,789,752 -0.17(-4.42%)
Oct 10, 2005 3.830 3.927 3.781 3.882 83,216,520 +0.07(+1.93%)
Oct 07, 2005 3.861 3.950 3.753 3.809 87,121,672 -0.03(-0.81%)
Oct 06, 2005 4.078 4.100 3.715 3.840 191,440,016 -0.24(-5.85%)
Oct 05, 2005 4.224 4.361 4.074 4.078 181,055,472 -0.11(-2.62%)
Oct 04, 2005 4.139 4.284 4.125 4.188 104,983,800 +0.09(+2.21%)
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.