Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.600 4.750 4.450 4.700 43,200 +0.10(+2.17%)
Oct 28, 2005 4.600 4.690 4.500 4.600 2,700 -0.09(-1.92%)
Oct 27, 2005 4.690 4.690 4.690 4.690 1,000 +0.08(+1.74%)
Oct 26, 2005 4.610 4.670 4.610 4.610 10,500 -0.09(-1.91%)
Oct 25, 2005 4.700 4.700 4.600 4.700 15,000 +0.10(+2.17%)
Oct 24, 2005 4.600 4.600 4.400 4.600 11,781 -0.10(-2.13%)
Oct 21, 2005 4.700 4.700 4.550 4.700 2,200 +0.20(+4.44%)
Oct 20, 2005 4.500 4.550 4.500 4.500 3,000 +0.10(+2.27%)
Oct 19, 2005 4.400 4.500 4.400 4.400 11,200 -0.20(-4.35%)
Oct 18, 2005 4.600 4.600 4.440 4.600 1,167 +0.10(+2.22%)
Oct 17, 2005 4.500 4.600 4.500 4.500 2,500 +0.05(+1.12%)
Oct 14, 2005 4.450 4.450 4.450 4.450 22,000 +0.05(+1.14%)
Oct 13, 2005 4.600 4.400 4.400 4.400 2,000 -0.20(-4.35%)
Oct 12, 2005 4.600 4.600 4.400 4.600 12,400 +0.07(+1.55%)
Oct 11, 2005 4.530 4.530 4.530 4.530 3,000 -0.07(-1.52%)
Oct 10, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 07, 2005 4.600 4.600 4.400 4.600 1,500 +0.00(+0.00%)
Oct 06, 2005 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 05, 2005 4.600 4.600 4.600 4.600 0 +0.10(+2.22%)
Oct 04, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 03, 2005 4.550 4.350 4.500 23,090 +0.04(+0.90%)
Sep 30, 2005 4.460 4.360 4.460 2,000 +0.16(+3.72%)
Sep 29, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 28, 2005 4.300 4.450 4.300 4.300 800 -0.10(-2.27%)
Sep 27, 2005 4.400 4.400 4.200 4.400 7,290 +0.20(+4.76%)
Sep 26, 2005 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Sep 23, 2005 4.200 4.200 4.200 4.200 100 -0.03(-0.71%)
Sep 22, 2005 4.230 4.250 4.230 4.230 4,000 +0.08(+1.93%)
Sep 21, 2005 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Sep 20, 2005 4.150 4.330 4.150 4.150 2,700 -0.04(-0.95%)
Sep 19, 2005 4.190 4.190 4.190 4.190 1,000 +0.04(+0.96%)
Sep 16, 2005 4.150 4.290 4.150 4.150 3,200 +0.00(+0.00%)
Sep 15, 2005 4.150 4.350 4.150 4.150 8,000 -0.05(-1.19%)
Sep 14, 2005 4.200 4.200 4.200 4.200 500 +0.05(+1.20%)
Sep 13, 2005 4.150 4.150 4.100 4.150 5,870 -0.15(-3.49%)
Sep 12, 2005 4.300 4.300 4.300 4.300 140 +0.05(+1.18%)
Sep 09, 2005 4.250 4.250 3.900 4.250 6,300 +0.35(+8.97%)
Sep 08, 2005 3.900 4.150 3.900 3.900 2,100 -0.20(-4.88%)
Sep 07, 2005 4.100 4.100 3.950 4.100 1,950 +0.08(+1.99%)
Sep 06, 2005 4.020 4.020 3.950 4.020 7,000 -0.01(-0.25%)
Sep 02, 2005 4.030 4.030 4.030 4.030 1,000 +0.08(+2.03%)
Sep 01, 2005 3.950 4.050 3.950 3.950 1,600 -0.05(-1.25%)
Aug 31, 2005 4.000 4.000 4.000 4.000 724 +0.00(+0.00%)
Aug 30, 2005 4.000 4.000 4.000 4.000 1,500 +0.20(+5.26%)
Aug 29, 2005 3.800 3.850 3.800 3.800 1,175 -0.30(-7.32%)
Aug 26, 2005 4.100 4.100 4.000 4.100 3,500 +0.15(+3.80%)
Aug 25, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Aug 24, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Aug 23, 2005 3.950 3.950 3.950 3.950 200 +0.05(+1.28%)
Aug 22, 2005 3.900 3.900 3.900 3.900 400 -0.05(-1.27%)
Aug 19, 2005 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Aug 18, 2005 3.950 3.950 3.950 3.950 257 +0.05(+1.28%)
Aug 17, 2005 3.900 3.900 3.900 3.900 3,700 +0.00(+0.00%)
Aug 16, 2005 3.900 3.900 3.900 3.900 600 +0.00(+0.00%)
Aug 15, 2005 3.900 3.900 3.900 3.900 1,000 +0.07(+1.83%)
Aug 12, 2005 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Aug 11, 2005 3.830 3.830 3.830 3.830 0 +0.00(+0.00%)
Aug 10, 2005 3.830 3.830 3.800 3.830 9,750 +0.00(+0.00%)
Aug 09, 2005 3.830 3.830 3.800 3.830 9,750 +0.01(+0.29%)
Aug 08, 2005 3.819 3.819 3.819 3.819 2,000 +0.00(+0.00%)
Aug 05, 2005 3.819 3.819 3.819 3.819 2,000 +0.00(+0.00%)
Aug 04, 2005 3.819 3.819 3.819 3.819 2,000 +0.02(+0.50%)
Aug 03, 2005 3.800 3.800 3.800 3.800 7,050 +0.05(+1.33%)
Aug 02, 2005 3.750 3.800 3.750 3.750 10,933 +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.