Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.000 4.000 3.910 3.950 1,959 -0.10(-2.47%)
Sep 29, 2005 4.000 4.050 4.000 4.050 1,300 +0.00(+0.00%)
Sep 28, 2005 4.020 4.094 4.020 4.050 2,400 +0.07(+1.76%)
Sep 27, 2005 4.040 4.050 3.960 3.980 750 -0.10(-2.45%)
Sep 26, 2005 4.070 4.180 3.900 4.080 4,100 -0.04(-0.97%)
Sep 23, 2005 4.120 4.120 4.060 4.120 2,450 +0.02(+0.49%)
Sep 22, 2005 4.100 4.100 4.100 4.100 1,500 +0.02(+0.49%)
Sep 21, 2005 4.090 4.120 4.080 4.080 845 -0.08(-1.92%)
Sep 20, 2005 4.110 4.220 4.110 4.160 1,450 +0.01(+0.24%)
Sep 19, 2005 4.190 4.190 4.050 4.150 30,223 +0.06(+1.46%)
Sep 16, 2005 4.160 4.180 4.060 4.090 18,680 -0.01(-0.24%)
Sep 15, 2005 4.100 4.170 4.060 4.100 4,200 +0.00(+0.00%)
Sep 14, 2005 4.060 4.170 4.050 4.100 8,500 -0.03(-0.73%)
Sep 13, 2005 4.220 4.250 4.010 4.130 5,600 +0.00(+0.00%)
Sep 12, 2005 4.011 4.230 3.990 4.130 6,700 -0.04(-0.96%)
Sep 09, 2005 3.950 4.240 3.900 4.170 11,399 +0.12(+2.96%)
Sep 08, 2005 3.930 4.070 3.930 4.050 4,742 -0.10(-2.41%)
Sep 07, 2005 3.960 4.162 3.960 4.150 4,760 -0.05(-1.19%)
Sep 06, 2005 4.160 4.233 3.970 4.200 6,900 -0.02(-0.47%)
Sep 02, 2005 4.000 4.220 4.000 4.220 6,200 +0.14(+3.43%)
Sep 01, 2005 3.966 4.170 3.920 4.080 8,154 -0.05(-1.21%)
Aug 31, 2005 3.900 4.130 3.900 4.130 6,000 +0.21(+5.36%)
Aug 30, 2005 3.910 3.930 3.910 3.920 500 -0.10(-2.49%)
Aug 29, 2005 3.930 4.100 3.930 4.020 2,800 +0.06(+1.52%)
Aug 26, 2005 4.030 4.030 3.820 3.960 4,235 -0.16(-3.88%)
Aug 25, 2005 4.050 4.120 4.010 4.120 6,329 +0.07(+1.73%)
Aug 24, 2005 4.120 4.120 4.050 4.050 12,698 -0.07(-1.70%)
Aug 23, 2005 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
Aug 22, 2005 4.190 4.200 4.120 4.120 3,525 -0.07(-1.67%)
Aug 19, 2005 4.240 4.240 4.180 4.190 1,935 -0.05(-1.18%)
Aug 18, 2005 4.150 4.240 4.130 4.240 4,333 +0.14(+3.41%)
Aug 17, 2005 4.100 4.100 4.100 4.100 1,335 -0.02(-0.49%)
Aug 16, 2005 4.050 4.260 4.050 4.120 8,350 +0.07(+1.73%)
Aug 15, 2005 4.100 4.100 4.050 4.050 3,250 -0.09(-2.17%)
Aug 12, 2005 4.120 4.150 4.120 4.140 3,350 +0.02(+0.48%)
Aug 11, 2005 4.150 4.240 4.110 4.120 1,900 +0.05(+1.23%)
Aug 10, 2005 4.070 4.120 4.050 4.070 3,035 +0.00(+0.00%)
Aug 09, 2005 4.150 4.150 4.060 4.070 3,475 -0.06(-1.45%)
Aug 08, 2005 4.320 4.350 4.000 4.130 39,689 -0.15(-3.50%)
Aug 05, 2005 4.400 4.440 4.190 4.280 8,739 -0.06(-1.38%)
Aug 04, 2005 4.080 4.460 4.080 4.340 12,300 +0.26(+6.37%)
Aug 03, 2005 4.100 4.140 4.070 4.080 5,050 -0.04(-0.97%)
Aug 02, 2005 4.060 4.148 4.010 4.120 16,913 +0.06(+1.48%)
Aug 01, 2005 4.100 4.100 3.891 4.060 14,030 +0.00(+0.00%)
Jul 29, 2005 4.200 4.250 4.050 4.060 20,400 -0.15(-3.56%)
Jul 28, 2005 4.220 4.220 4.170 4.210 6,300 -0.04(-0.94%)
Jul 27, 2005 4.319 4.320 4.220 4.250 11,305 -0.07(-1.62%)
Jul 26, 2005 4.320 4.388 4.320 4.320 4,600 -0.01(-0.23%)
Jul 25, 2005 4.380 4.380 4.202 4.330 6,420 -0.07(-1.59%)
Jul 22, 2005 4.400 4.400 4.400 4.400 100 +0.13(+3.04%)
Jul 21, 2005 4.730 4.730 4.200 4.270 5,225 +0.01(+0.23%)
Jul 20, 2005 4.200 4.360 4.200 4.260 6,700 +0.05(+1.19%)
Jul 19, 2005 4.350 4.520 4.210 4.210 5,614 -0.01(-0.24%)
Jul 18, 2005 4.350 4.350 4.220 4.220 6,184 -0.10(-2.31%)
Jul 15, 2005 4.290 4.350 4.210 4.320 2,100 +0.09(+2.13%)
Jul 14, 2005 4.200 4.540 4.196 4.230 16,450 +0.06(+1.44%)
Jul 13, 2005 4.150 4.240 4.150 4.170 25,100 +0.02(+0.48%)
Jul 12, 2005 4.410 4.410 4.150 4.150 7,756 -0.10(-2.35%)
Jul 11, 2005 4.480 4.510 4.250 4.250 18,700 +0.05(+1.19%)
Jul 08, 2005 4.360 4.440 4.000 4.200 8,721 -0.06(-1.41%)
Jul 07, 2005 4.450 4.460 4.260 4.260 20,524 -0.23(-5.12%)
Jul 06, 2005 4.460 4.510 4.460 4.490 800 +0.06(+1.35%)
Jul 05, 2005 4.600 4.680 4.430 4.430 3,900 -0.07(-1.56%)
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.