Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.000 7.150 7.000 7.150 12,308 +0.19(+2.73%)
Mar 30, 2005 6.620 6.989 6.620 6.960 22,049 +0.29(+4.35%)
Mar 29, 2005 6.900 6.900 6.650 6.670 6,705 -0.15(-2.20%)
Mar 28, 2005 6.240 6.980 6.230 6.820 15,664 +0.28(+4.25%)
Mar 24, 2005 6.590 6.980 6.400 6.542 19,646 +0.04(+0.65%)
Mar 23, 2005 6.240 6.590 6.240 6.500 7,950 -0.27(-3.99%)
Mar 22, 2005 6.950 6.980 6.770 6.770 1,450 -0.21(-3.01%)
Mar 21, 2005 7.000 7.320 6.410 6.980 14,845 -0.20(-2.79%)
Mar 18, 2005 6.910 7.240 6.850 7.180 11,761 +0.18(+2.59%)
Mar 17, 2005 6.950 7.030 6.910 6.999 5,450 +0.05(+0.72%)
Mar 16, 2005 6.950 6.950 6.910 6.949 3,400 -0.00(-0.01%)
Mar 15, 2005 7.089 7.203 6.950 6.950 3,580 -0.14(-1.96%)
Mar 14, 2005 7.072 7.089 6.990 7.089 1,900 -0.12(-1.68%)
Mar 11, 2005 7.190 7.250 7.190 7.210 6,712 +0.10(+1.41%)
Mar 10, 2005 7.100 7.400 7.100 7.110 8,245 +0.09(+1.28%)
Mar 09, 2005 6.900 7.020 6.900 7.020 2,429 +0.05(+0.72%)
Mar 08, 2005 7.100 7.100 6.900 6.970 4,151 -0.08(-1.13%)
Mar 07, 2005 7.001 7.050 7.001 7.050 1,800 +0.05(+0.71%)
Mar 04, 2005 7.070 7.081 6.920 7.000 5,749 -0.08(-1.13%)
Mar 03, 2005 7.220 7.375 7.050 7.080 2,640 -0.10(-1.39%)
Mar 02, 2005 7.160 7.180 7.150 7.180 900 +0.12(+1.69%)
Mar 01, 2005 7.050 7.061 7.050 7.061 1,100 -0.12(-1.66%)
Feb 28, 2005 7.870 7.870 7.060 7.180 5,190 +0.03(+0.42%)
Feb 25, 2005 6.990 7.500 6.990 7.150 14,719 +0.05(+0.70%)
Feb 24, 2005 7.100 7.210 7.100 7.100 7,230 -0.33(-4.44%)
Feb 23, 2005 6.960 7.730 6.870 7.430 28,091 +0.54(+7.84%)
Feb 22, 2005 6.710 6.890 6.580 6.890 10,665 +0.14(+2.07%)
Feb 18, 2005 6.600 6.750 6.600 6.750 11,787 +0.13(+1.90%)
Feb 17, 2005 6.739 6.739 6.624 6.624 1,650 -0.03(-0.39%)
Feb 16, 2005 6.700 6.900 6.590 6.650 12,260 -0.01(-0.15%)
Feb 15, 2005 6.740 6.740 6.530 6.660 5,783 -0.05(-0.75%)
Feb 14, 2005 6.540 6.840 6.510 6.710 13,396 +0.12(+1.82%)
Feb 11, 2005 6.920 6.920 6.380 6.590 6,951 -0.22(-3.23%)
Feb 10, 2005 6.200 6.900 6.200 6.810 30,120 +0.44(+6.91%)
Feb 09, 2005 6.450 6.450 6.220 6.370 1,333 -0.05(-0.78%)
Feb 08, 2005 6.200 6.420 6.150 6.420 8,002 +0.19(+3.05%)
Feb 07, 2005 6.330 6.330 6.150 6.230 2,133 -0.05(-0.80%)
Feb 04, 2005 6.540 6.540 6.020 6.280 14,018 -0.12(-1.88%)
Feb 03, 2005 6.200 6.500 6.200 6.400 1,700 -0.11(-1.67%)
Feb 02, 2005 6.650 6.650 6.330 6.509 8,200 -0.14(-2.14%)
Feb 01, 2005 6.550 6.820 6.540 6.651 10,550 +0.00(+0.02%)
Jan 31, 2005 6.590 6.780 6.430 6.650 13,479 +0.22(+3.42%)
Jan 28, 2005 6.400 6.430 6.210 6.430 7,579 +0.01(+0.16%)
Jan 27, 2005 6.400 6.580 6.000 6.420 11,377 +0.04(+0.61%)
Jan 26, 2005 6.171 6.500 6.171 6.381 4,160 +0.33(+5.47%)
Jan 25, 2005 6.240 6.300 6.050 6.050 2,640 -0.05(-0.82%)
Jan 24, 2005 6.500 6.500 5.940 6.100 7,173 -0.40(-6.15%)
Jan 21, 2005 5.950 6.500 5.840 6.500 13,666 +0.41(+6.73%)
Jan 20, 2005 6.270 6.480 6.090 6.090 3,856 -0.40(-6.16%)
Jan 19, 2005 6.140 6.490 6.120 6.490 5,361 +0.39(+6.39%)
Jan 18, 2005 5.950 6.100 5.950 6.100 4,054 -0.01(-0.16%)
Jan 14, 2005 5.821 6.180 5.821 6.110 3,050 +0.11(+1.82%)
Jan 13, 2005 6.080 6.090 6.000 6.001 3,980 -0.05(-0.81%)
Jan 12, 2005 6.210 6.210 5.900 6.050 37,846 -0.09(-1.47%)
Jan 11, 2005 6.300 6.301 6.060 6.140 10,064 -0.16(-2.56%)
Jan 10, 2005 6.330 6.363 6.200 6.301 10,800 -0.12(-1.85%)
Jan 07, 2005 6.550 6.670 6.390 6.420 9,350 -0.03(-0.47%)
Jan 06, 2005 6.730 6.730 6.440 6.450 5,400 +0.10(+1.57%)
Jan 05, 2005 6.320 6.490 6.320 6.350 13,540 +0.01(+0.16%)
Jan 04, 2005 6.900 7.100 6.310 6.340 24,167 -0.64(-9.17%)
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.