Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.672 7.694 7.432 7.537 480,071 -0.11(-1.47%)
Mar 30, 2005 7.559 7.754 7.469 7.649 1,266,965 +0.13(+1.75%)
Mar 29, 2005 7.312 7.799 7.162 7.518 1,302,676 +0.18(+2.40%)
Mar 28, 2005 7.319 7.537 7.259 7.342 2,019,194 +0.32(+4.59%)
Mar 24, 2005 6.937 7.042 6.877 7.019 475,477 +0.19(+2.74%)
Mar 23, 2005 6.749 6.937 6.682 6.832 273,774 +0.05(+0.77%)
Mar 22, 2005 6.749 6.839 6.712 6.779 748,448 +0.10(+1.46%)
Mar 21, 2005 6.742 7.064 6.547 6.682 1,104,879 +0.00(+0.00%)
Mar 18, 2005 6.674 6.682 6.584 6.682 375,892 +0.06(+0.91%)
Mar 17, 2005 6.397 6.674 6.397 6.622 330,639 +0.08(+1.26%)
Mar 16, 2005 6.382 6.569 6.375 6.539 687,515 +0.17(+2.71%)
Mar 15, 2005 6.427 6.532 6.314 6.367 402,629 -0.07(-1.16%)
Mar 14, 2005 6.367 6.487 6.255 6.442 577,841 +0.14(+2.26%)
Mar 11, 2005 6.247 6.345 6.105 6.300 581,768 +0.10(+1.69%)
Mar 10, 2005 6.337 6.337 6.145 6.195 420,379 -0.05(-0.84%)
Mar 09, 2005 6.367 6.479 6.150 6.247 652,623 -0.04(-0.72%)
Mar 08, 2005 6.494 6.509 6.262 6.292 351,135 -0.19(-2.89%)
Mar 07, 2005 6.712 6.712 6.442 6.479 418,499 -0.14(-2.15%)
Mar 04, 2005 6.472 6.734 6.472 6.622 782,253 +0.13(+1.96%)
Mar 03, 2005 6.644 6.712 6.195 6.494 665,847 +0.08(+1.17%)
Mar 02, 2005 6.442 6.562 6.382 6.419 212,486 -0.02(-0.35%)
Mar 01, 2005 6.524 6.524 6.135 6.442 250,797 +0.00(+0.00%)
Feb 28, 2005 6.389 6.502 6.022 6.442 654,623 -0.02(-0.35%)
Feb 25, 2005 6.712 6.719 6.375 6.464 416,424 -0.16(-2.38%)
Feb 24, 2005 6.442 6.667 6.375 6.622 655,826 +0.19(+2.91%)
Feb 23, 2005 6.569 6.592 6.375 6.434 255,252 +0.02(+0.23%)
Feb 22, 2005 6.592 6.592 6.375 6.419 375,566 -0.11(-1.72%)
Feb 18, 2005 6.442 6.637 6.412 6.532 229,644 +0.07(+1.04%)
Feb 17, 2005 6.562 6.599 6.442 6.464 289,190 -0.07(-1.03%)
Feb 16, 2005 6.562 6.614 6.464 6.532 308,207 +0.05(+0.81%)
Feb 15, 2005 6.607 6.614 6.434 6.479 252,371 -0.08(-1.26%)
Feb 14, 2005 6.592 6.599 6.472 6.562 280,227 +0.03(+0.46%)
Feb 11, 2005 6.547 6.547 6.427 6.532 236,693 +0.05(+0.81%)
Feb 10, 2005 6.479 6.592 6.434 6.479 213,620 -0.01(-0.23%)
Feb 09, 2005 6.682 6.742 6.419 6.494 608,198 -0.18(-2.70%)
Feb 08, 2005 6.742 6.749 6.674 6.674 541,066 -0.04(-0.56%)
Feb 07, 2005 6.712 6.794 6.659 6.712 555,426 -0.03(-0.44%)
Feb 04, 2005 6.862 6.862 6.652 6.742 566,656 +0.03(+0.45%)
Feb 03, 2005 6.757 6.787 6.667 6.712 276,319 +0.01(+0.11%)
Feb 02, 2005 6.862 6.869 6.689 6.704 329,528 -0.14(-2.08%)
Feb 01, 2005 6.659 6.884 6.472 6.847 1,015,206 +0.28(+4.22%)
Jan 31, 2005 6.674 6.674 6.449 6.569 651,210 +0.02(+0.23%)
Jan 28, 2005 6.457 6.674 6.397 6.554 1,747,099 +0.16(+2.46%)
Jan 27, 2005 6.382 6.449 6.217 6.397 7,071,078 -0.01(-0.23%)
Jan 26, 2005 6.824 6.824 6.375 6.412 801,363 -0.28(-4.15%)
Jan 25, 2005 6.884 6.884 6.674 6.689 390,434 -0.19(-2.83%)
Jan 24, 2005 6.862 6.907 6.652 6.884 432,378 +0.22(+3.38%)
Jan 21, 2005 6.734 6.817 6.637 6.659 343,492 +0.04(+0.57%)
Jan 20, 2005 6.839 6.839 6.447 6.622 195,111 -0.10(-1.56%)
Jan 19, 2005 6.712 6.862 6.524 6.727 443,600 +0.03(+0.45%)
Jan 18, 2005 6.712 6.712 6.524 6.697 253,737 +0.02(+0.28%)
Jan 14, 2005 6.592 6.727 6.479 6.678 169,493 +0.09(+1.31%)
Jan 13, 2005 6.479 6.689 6.330 6.592 215,465 +0.14(+2.21%)
Jan 12, 2005 6.082 6.592 6.082 6.449 760,348 +0.30(+4.88%)
Jan 11, 2005 6.082 6.165 6.037 6.150 375,145 +0.01(+0.12%)
Jan 10, 2005 6.150 6.150 6.060 6.142 133,722 -0.01(-0.12%)
Jan 07, 2005 6.105 6.150 6.022 6.150 421,666 +0.04(+0.74%)
Jan 06, 2005 6.105 6.150 5.857 6.105 394,020 -0.01(-0.12%)
Jan 05, 2005 6.150 6.150 6.037 6.112 117,861 -0.04(-0.61%)
Jan 04, 2005 6.330 6.427 6.057 6.150 312,348 -0.01(-0.24%)
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.