Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.301 7.658 7.301 7.617 19,421,514 +0.32(+4.32%)
Mar 30, 2005 7.336 7.447 7.278 7.301 8,088,888 -0.02(-0.32%)
Mar 29, 2005 7.272 7.558 7.208 7.325 6,324,494 -0.09(-1.18%)
Mar 28, 2005 7.593 7.628 7.389 7.412 4,031,775 -0.18(-2.38%)
Mar 24, 2005 7.564 7.664 7.535 7.593 1,796,750 +0.03(+0.39%)
Mar 23, 2005 7.570 7.628 7.360 7.564 3,729,263 +0.02(+0.31%)
Mar 22, 2005 7.716 7.798 7.541 7.541 4,314,941 -0.16(-2.12%)
Mar 21, 2005 7.798 7.821 7.588 7.704 2,394,754 -0.01(-0.08%)
Mar 18, 2005 7.885 7.891 7.669 7.710 3,254,866 -0.11(-1.35%)
Mar 17, 2005 7.681 7.845 7.675 7.815 2,991,560 +0.15(+1.90%)
Mar 16, 2005 7.792 7.845 7.658 7.669 3,478,797 -0.12(-1.50%)
Mar 15, 2005 7.769 7.915 7.734 7.786 4,049,066 +0.05(+0.60%)
Mar 14, 2005 7.658 7.763 7.611 7.739 2,439,266 +0.13(+1.77%)
Mar 11, 2005 7.681 7.769 7.535 7.605 2,416,497 -0.05(-0.69%)
Mar 10, 2005 7.547 7.722 7.482 7.658 3,643,663 +0.07(+0.92%)
Mar 09, 2005 7.506 7.710 7.418 7.588 6,627,861 +0.09(+1.17%)
Mar 08, 2005 7.710 7.757 7.389 7.500 7,397,408 -0.10(-1.31%)
Mar 07, 2005 7.623 7.810 7.547 7.599 4,244,577 -0.02(-0.31%)
Mar 04, 2005 7.570 7.675 7.494 7.623 4,775,984 +0.20(+2.76%)
Mar 03, 2005 7.447 7.482 7.342 7.418 6,072,829 +0.27(+3.76%)
Mar 02, 2005 7.114 7.255 7.050 7.150 2,410,847 +0.04(+0.58%)
Mar 01, 2005 7.103 7.179 7.097 7.109 1,838,523 +0.02(+0.25%)
Feb 28, 2005 7.214 7.214 7.033 7.091 3,036,928 -0.14(-1.94%)
Feb 25, 2005 7.068 7.243 7.009 7.231 2,329,698 +0.13(+1.81%)
Feb 24, 2005 7.009 7.114 6.998 7.103 2,837,308 +0.09(+1.33%)
Feb 23, 2005 7.003 7.167 6.957 7.009 3,947,715 +0.08(+1.18%)
Feb 22, 2005 7.138 7.138 6.928 6.928 4,508,911 -0.26(-3.58%)
Feb 18, 2005 7.348 7.389 7.120 7.185 5,686,771 -0.15(-2.07%)
Feb 17, 2005 7.465 7.465 7.301 7.336 4,983,993 -0.13(-1.72%)
Feb 16, 2005 7.436 7.471 7.243 7.465 6,716,201 +0.04(+0.47%)
Feb 15, 2005 7.202 7.535 7.185 7.430 10,743,867 +0.25(+3.41%)
Feb 14, 2005 7.009 7.284 6.992 7.185 8,997,792 +0.29(+4.15%)
Feb 11, 2005 6.600 6.939 6.571 6.898 5,633,528 +0.30(+4.51%)
Feb 10, 2005 6.571 6.717 6.571 6.600 2,923,935 +0.03(+0.44%)
Feb 09, 2005 6.507 6.635 6.431 6.571 4,721,029 +0.09(+1.35%)
Feb 08, 2005 6.484 6.542 6.454 6.484 2,581,363 -0.02(-0.27%)
Feb 07, 2005 6.595 6.653 6.472 6.501 1,713,718 -0.13(-2.02%)
Feb 04, 2005 6.449 6.635 6.437 6.635 2,424,201 +0.13(+1.97%)
Feb 03, 2005 6.519 6.548 6.454 6.507 3,674,479 -0.01(-0.18%)
Feb 02, 2005 6.396 6.554 6.361 6.519 4,580,644 +0.16(+2.48%)
Feb 01, 2005 6.192 6.367 6.186 6.361 5,276,917 +0.21(+3.42%)
Jan 31, 2005 6.075 6.174 6.057 6.151 2,992,416 +0.11(+1.74%)
Jan 28, 2005 6.086 6.092 6.028 6.046 2,386,194 -0.04(-0.67%)
Jan 27, 2005 6.005 6.110 5.970 6.086 4,588,862 +0.08(+1.26%)
Jan 26, 2005 5.859 6.028 5.829 6.010 5,746,007 +0.21(+3.63%)
Jan 25, 2005 5.812 5.835 5.759 5.800 3,872,558 +0.05(+0.81%)
Jan 24, 2005 5.818 5.841 5.753 5.753 3,335,331 -0.07(-1.20%)
Jan 21, 2005 5.818 5.859 5.800 5.824 4,573,282 +0.01(+0.10%)
Jan 20, 2005 5.724 5.864 5.707 5.818 3,751,862 +0.06(+1.12%)
Jan 19, 2005 5.783 5.783 5.724 5.753 3,753,402 -0.03(-0.51%)
Jan 18, 2005 5.753 5.806 5.742 5.783 2,528,804 +0.02(+0.41%)
Jan 14, 2005 5.753 5.806 5.724 5.759 2,970,160 +0.03(+0.51%)
Jan 13, 2005 5.800 5.864 5.695 5.730 4,185,855 -0.07(-1.21%)
Jan 12, 2005 5.829 5.841 5.666 5.800 6,083,443 -0.04(-0.70%)
Jan 11, 2005 5.894 5.894 5.794 5.841 3,569,362 -0.07(-1.19%)
Jan 10, 2005 5.853 5.935 5.806 5.911 1,792,813 +0.06(+1.00%)
Jan 07, 2005 5.900 5.975 5.847 5.853 2,847,409 -0.05(-0.79%)
Jan 06, 2005 5.900 5.935 5.876 5.900 2,973,241 -0.01(-0.10%)
Jan 05, 2005 5.987 5.987 5.900 5.905 2,854,942 -0.08(-1.37%)
Jan 04, 2005 6.069 6.104 5.987 5.987 4,866,892 -0.08(-1.35%)
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.