Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.594 3.603 3.444 3.484 77,847,896 -0.06(-1.71%)
Oct 28, 2005 3.511 3.587 3.498 3.545 58,681,432 +0.04(+1.21%)
Oct 27, 2005 3.587 3.608 3.461 3.503 84,362,216 -0.13(-3.55%)
Oct 26, 2005 3.737 3.883 3.614 3.631 117,292,816 -0.09(-2.33%)
Oct 25, 2005 3.679 3.821 3.678 3.718 92,049,816 -0.05(-1.23%)
Oct 24, 2005 3.547 3.776 3.474 3.764 150,915,120 +0.29(+8.28%)
Oct 21, 2005 3.464 3.503 3.395 3.477 104,395,512 +0.12(+3.48%)
Oct 20, 2005 3.586 3.586 3.335 3.360 136,573,104 -0.22(-6.19%)
Oct 19, 2005 3.477 3.632 3.457 3.581 90,920,320 +0.06(+1.81%)
Oct 18, 2005 3.650 3.665 3.497 3.518 61,133,056 -0.14(-3.95%)
Oct 17, 2005 3.648 3.753 3.600 3.662 78,382,000 +0.03(+0.94%)
Oct 14, 2005 3.694 3.714 3.549 3.628 91,541,984 +0.03(+0.85%)
Oct 13, 2005 3.644 3.664 3.445 3.598 119,875,776 -0.05(-1.25%)
Oct 12, 2005 3.744 3.764 3.541 3.643 153,051,536 -0.07(-1.81%)
Oct 11, 2005 3.883 3.901 3.666 3.710 124,787,784 -0.17(-4.42%)
Oct 10, 2005 3.830 3.927 3.781 3.882 83,215,208 +0.07(+1.93%)
Oct 07, 2005 3.861 3.950 3.753 3.809 87,120,296 -0.03(-0.81%)
Oct 06, 2005 4.078 4.100 3.715 3.840 191,437,008 -0.24(-5.85%)
Oct 05, 2005 4.224 4.361 4.074 4.078 181,052,608 -0.11(-2.62%)
Oct 04, 2005 4.139 4.284 4.125 4.188 104,982,144 +0.09(+2.21%)
Oct 03, 2005 4.091 4.185 4.080 4.097 57,341,792 -0.01(-0.36%)
Sep 30, 2005 4.229 4.265 4.110 4.112 72,130,352 -0.08(-1.89%)
Sep 29, 2005 4.021 4.226 3.969 4.191 151,379,184 +0.20(+5.04%)
Sep 28, 2005 4.033 4.089 3.963 3.990 98,984,416 -0.03(-0.72%)
Sep 27, 2005 4.192 4.386 4.000 4.019 338,131,840 -0.17(-4.13%)
Sep 26, 2005 3.800 4.204 3.769 4.192 217,783,232 +0.41(+10.86%)
Sep 23, 2005 3.815 3.815 3.747 3.781 22,064,638 -0.00(-0.12%)
Sep 22, 2005 3.792 3.856 3.760 3.786 76,044,200 +0.02(+0.53%)
Sep 21, 2005 3.569 3.814 3.563 3.766 186,166,000 +0.20(+5.53%)
Sep 20, 2005 3.839 4.001 3.539 3.568 199,019,536 -0.29(-7.61%)
Sep 19, 2005 3.870 3.899 3.776 3.862 88,494,960 +0.02(+0.55%)
Sep 16, 2005 3.825 3.872 3.783 3.841 65,764,880 +0.04(+1.17%)
Sep 15, 2005 3.833 3.852 3.787 3.797 68,811,904 -0.04(-1.06%)
Sep 14, 2005 3.785 3.927 3.780 3.837 144,847,344 -0.05(-1.23%)
Sep 13, 2005 3.784 3.956 3.747 3.885 185,859,552 +0.06(+1.55%)
Sep 12, 2005 3.586 3.872 3.579 3.826 298,135,296 +0.31(+8.96%)
Sep 09, 2005 3.439 3.536 3.439 3.511 86,664,992 +0.05(+1.56%)
Sep 08, 2005 3.409 3.480 3.381 3.457 62,560,256 -0.01(-0.16%)
Sep 07, 2005 3.312 3.498 3.292 3.463 134,769,408 +0.15(+4.41%)
Sep 06, 2005 3.280 3.355 3.278 3.317 25,015,346 +0.02(+0.48%)
Sep 02, 2005 3.305 3.337 3.289 3.301 13,466,434 -0.02(-0.63%)
Sep 01, 2005 3.343 3.353 3.307 3.322 28,141,170 +0.00(+0.06%)
Aug 31, 2005 3.326 3.375 3.292 3.320 73,758,936 +0.01(+0.39%)
Aug 30, 2005 3.272 3.326 3.254 3.307 35,653,652 +0.03(+0.88%)
Aug 29, 2005 3.245 3.317 3.237 3.278 31,573,446 +0.02(+0.49%)
Aug 26, 2005 3.244 3.330 3.215 3.262 39,961,512 +0.00(+0.08%)
Aug 25, 2005 3.264 3.316 3.244 3.260 35,487,292 +0.00(+0.01%)
Aug 24, 2005 3.253 3.302 3.203 3.259 92,907,888 -0.04(-1.08%)
Aug 23, 2005 3.313 3.344 3.256 3.295 39,444,920 -0.05(-1.50%)
Aug 22, 2005 3.246 3.360 3.244 3.345 45,433,892 +0.05(+1.43%)
Aug 19, 2005 3.308 3.377 3.230 3.298 73,522,528 -0.07(-1.98%)
Aug 18, 2005 3.424 3.427 3.359 3.365 56,387,408 -0.06(-1.87%)
Aug 17, 2005 3.454 3.481 3.407 3.429 43,997,940 -0.03(-0.85%)
Aug 16, 2005 3.563 3.608 3.419 3.458 96,532,792 -0.07(-1.96%)
Aug 15, 2005 3.536 3.600 3.484 3.527 87,085,272 -0.01(-0.19%)
Aug 12, 2005 3.431 3.584 3.426 3.534 208,458,304 +0.08(+2.22%)
Aug 11, 2005 3.359 3.541 3.321 3.457 92,470,096 +0.11(+3.39%)
Aug 10, 2005 3.348 3.375 3.313 3.344 71,657,536 -0.01(-0.19%)
Aug 09, 2005 3.381 3.421 3.315 3.350 98,607,920 -0.02(-0.57%)
Aug 08, 2005 3.517 3.580 3.358 3.369 155,599,472 -0.10(-2.78%)
Aug 05, 2005 3.371 3.717 3.309 3.466 244,094,432 +0.11(+3.38%)
Aug 04, 2005 3.334 3.467 3.305 3.352 170,379,280 +0.04(+1.20%)
Aug 03, 2005 3.381 3.420 3.228 3.313 702,688,704 +0.59(+21.46%)
Aug 02, 2005 2.764 2.764 2.717 2.727 82,435,944 -0.04(-1.31%)
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.