Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.114 5.144 5.075 5.122 29,341,016 -0.01(-0.13%)
Aug 30, 2005 5.129 5.164 5.119 5.129 25,284,052 -0.02(-0.39%)
Aug 29, 2005 5.144 5.177 5.129 5.149 17,840,378 -0.01(-0.13%)
Aug 26, 2005 5.150 5.199 5.122 5.155 19,576,982 -0.02(-0.42%)
Aug 25, 2005 5.189 5.195 5.139 5.177 21,058,870 +0.00(+0.10%)
Aug 24, 2005 5.215 5.262 5.169 5.172 25,724,142 -0.04(-0.80%)
Aug 23, 2005 5.180 5.277 5.165 5.214 24,183,778 -0.03(-0.67%)
Aug 22, 2005 5.246 5.289 5.204 5.249 23,020,034 +0.02(+0.41%)
Aug 19, 2005 5.240 5.247 5.194 5.227 31,680,354 -0.01(-0.25%)
Aug 18, 2005 5.257 5.289 5.230 5.240 22,973,068 -0.02(-0.44%)
Aug 17, 2005 5.270 5.300 5.247 5.264 33,521,628 +0.01(+0.22%)
Aug 16, 2005 5.334 5.360 5.249 5.252 33,694,112 -0.10(-1.81%)
Aug 15, 2005 5.318 5.384 5.312 5.349 19,099,128 +0.02(+0.34%)
Aug 12, 2005 5.304 5.334 5.299 5.330 26,960,324 +0.00(+0.09%)
Aug 11, 2005 5.306 5.357 5.302 5.325 28,930,194 +0.00(+0.09%)
Aug 10, 2005 5.307 5.345 5.295 5.320 42,009,696 +0.02(+0.41%)
Aug 09, 2005 5.290 5.307 5.267 5.299 29,284,216 +0.04(+0.86%)
Aug 08, 2005 5.247 5.285 5.224 5.254 32,178,660 +0.03(+0.57%)
Aug 05, 2005 5.222 5.260 5.209 5.224 35,302,908 +0.00(+0.06%)
Aug 04, 2005 5.129 5.257 5.129 5.220 34,506,300 +0.06(+1.10%)
Aug 03, 2005 5.165 5.177 5.142 5.164 31,309,776 -0.00(-0.03%)
Aug 02, 2005 5.190 5.202 5.135 5.165 48,877,596 +0.06(+1.27%)
Aug 01, 2005 5.099 5.130 5.094 5.100 41,123,152 -0.02(-0.39%)
Jul 29, 2005 5.194 5.210 5.115 5.120 34,752,780 -0.09(-1.76%)
Jul 28, 2005 5.179 5.225 5.154 5.212 26,003,922 +0.04(+0.81%)
Jul 27, 2005 5.142 5.185 5.099 5.170 28,611,968 +0.03(+0.58%)
Jul 26, 2005 5.085 5.157 5.082 5.140 33,258,020 +0.06(+1.11%)
Jul 25, 2005 5.047 5.119 5.047 5.084 27,740,212 +0.01(+0.23%)
Jul 22, 2005 5.002 5.079 5.000 5.072 37,527,088 +0.06(+1.20%)
Jul 21, 2005 5.024 5.029 4.980 5.012 43,008,592 -0.01(-0.27%)
Jul 20, 2005 4.999 5.075 4.954 5.025 57,405,752 +0.00(+0.00%)
Jul 19, 2005 5.065 5.075 5.015 5.025 27,779,410 -0.03(-0.63%)
Jul 18, 2005 5.075 5.099 5.045 5.057 19,236,638 -0.01(-0.26%)
Jul 15, 2005 5.117 5.140 5.047 5.070 31,237,826 -0.03(-0.59%)
Jul 14, 2005 5.154 5.187 5.085 5.100 34,557,632 -0.02(-0.46%)
Jul 13, 2005 5.107 5.147 5.102 5.124 25,329,280 -0.02(-0.36%)
Jul 12, 2005 5.129 5.165 5.115 5.142 28,482,884 +0.00(+0.10%)
Jul 11, 2005 5.070 5.159 5.045 5.137 23,626,752 +0.03(+0.52%)
Jul 08, 2005 5.012 5.135 4.995 5.110 35,106,392 +0.10(+1.93%)
Jul 07, 2005 4.989 5.054 4.954 5.014 33,124,420 +0.00(+0.03%)
Jul 06, 2005 5.054 5.075 5.005 5.012 36,982,688 -0.06(-1.25%)
Jul 05, 2005 5.077 5.127 5.064 5.075 31,026,130 +0.00(+0.03%)
Jul 01, 2005 5.122 5.190 5.044 5.074 38,813,872 -0.04(-0.72%)
Jun 30, 2005 5.120 5.180 5.092 5.110 41,073,816 -0.02(-0.32%)
Jun 29, 2005 5.189 5.204 5.122 5.127 34,166,168 -0.07(-1.38%)
Jun 28, 2005 5.222 5.232 5.195 5.199 22,772,410 +0.01(+0.16%)
Jun 27, 2005 5.173 5.247 5.165 5.190 40,834,160 +0.02(+0.48%)
Jun 24, 2005 5.224 5.254 5.145 5.165 70,189,936 -0.06(-1.08%)
Jun 23, 2005 5.350 5.355 5.222 5.222 34,286,880 -0.10(-1.91%)
Jun 22, 2005 5.397 5.410 5.320 5.324 29,801,078 -0.05(-0.90%)
Jun 21, 2005 5.312 5.415 5.305 5.372 29,969,288 +0.03(+0.56%)
Jun 20, 2005 5.299 5.390 5.290 5.342 39,919,748 +0.08(+1.55%)
Jun 17, 2005 5.294 5.355 5.242 5.260 48,270,736 +0.01(+0.19%)
Jun 16, 2005 5.289 5.300 5.220 5.250 28,314,358 -0.03(-0.66%)
Jun 15, 2005 5.307 5.327 5.259 5.285 25,694,504 -0.02(-0.31%)
Jun 14, 2005 5.275 5.334 5.270 5.302 24,174,250 +0.03(+0.47%)
Jun 13, 2005 5.297 5.340 5.274 5.277 23,729,316 -0.01(-0.19%)
Jun 10, 2005 5.302 5.327 5.264 5.287 25,616,948 -0.02(-0.38%)
Jun 09, 2005 5.265 5.340 5.265 5.307 49,958,872 +0.04(+0.66%)
Jun 08, 2005 5.302 5.312 5.257 5.272 28,452,012 -0.02(-0.32%)
Jun 07, 2005 5.290 5.364 5.267 5.289 35,917,144 -0.01(-0.28%)
Jun 06, 2005 5.277 5.340 5.270 5.304 22,496,638 +0.01(+0.19%)
Jun 03, 2005 5.330 5.339 5.280 5.294 16,838,154 -0.02(-0.47%)
Jun 02, 2005 5.307 5.331 5.275 5.319 27,176,404 +0.06(+1.11%)
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.