Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.270 6.550 6.050 6.400 62,904 +0.12(+1.91%)
Apr 28, 2005 6.300 6.330 6.250 6.280 4,100 +0.02(+0.32%)
Apr 27, 2005 6.280 6.570 6.070 6.260 59,950 -0.06(-0.95%)
Apr 26, 2005 6.280 6.370 6.260 6.320 18,498 -0.03(-0.47%)
Apr 25, 2005 6.550 6.670 6.260 6.350 49,510 -0.35(-5.22%)
Apr 22, 2005 6.400 6.710 6.290 6.700 47,090 +0.35(+5.51%)
Apr 21, 2005 6.540 6.540 6.160 6.350 38,798 -0.10(-1.55%)
Apr 20, 2005 6.490 6.540 6.300 6.450 25,913 -0.02(-0.31%)
Apr 19, 2005 6.050 6.590 6.050 6.470 76,770 +0.35(+5.72%)
Apr 18, 2005 6.370 6.390 6.040 6.120 48,844 -0.13(-2.08%)
Apr 15, 2005 6.361 6.390 6.090 6.250 95,270 -0.15(-2.34%)
Apr 14, 2005 6.450 6.450 6.190 6.400 68,525 +0.09(+1.43%)
Apr 13, 2005 6.500 6.630 6.270 6.310 85,671 -0.16(-2.47%)
Apr 12, 2005 6.270 6.680 6.200 6.470 64,950 +0.06(+0.94%)
Apr 11, 2005 6.390 6.460 6.250 6.410 73,120 -0.04(-0.62%)
Apr 08, 2005 6.700 6.700 6.360 6.450 75,606 -0.22(-3.30%)
Apr 07, 2005 6.750 6.790 6.620 6.670 37,740 -0.18(-2.63%)
Apr 06, 2005 7.020 7.040 6.750 6.850 21,340 -0.05(-0.72%)
Apr 05, 2005 6.870 6.940 6.700 6.900 43,823 +0.19(+2.83%)
Apr 04, 2005 7.030 7.190 6.710 6.710 65,370 -0.45(-6.28%)
Apr 01, 2005 7.480 7.600 7.010 7.160 67,443 -0.12(-1.65%)
Mar 31, 2005 7.380 7.500 7.100 7.280 101,929 +0.24(+3.41%)
Mar 30, 2005 7.000 7.300 6.500 7.040 272,967 -0.08(-1.12%)
Mar 29, 2005 7.560 7.600 6.860 7.120 126,296 -0.32(-4.30%)
Mar 28, 2005 7.350 7.560 7.250 7.440 41,990 +0.09(+1.22%)
Mar 24, 2005 7.310 7.670 7.290 7.350 27,913 +0.00(+0.00%)
Mar 23, 2005 7.450 7.740 7.250 7.350 103,491 -0.16(-2.13%)
Mar 22, 2005 7.670 7.710 7.450 7.510 71,104 -0.18(-2.34%)
Mar 21, 2005 7.990 7.990 7.690 7.690 32,530 -0.30(-3.75%)
Mar 18, 2005 7.900 8.000 7.850 7.990 54,216 +0.19(+2.44%)
Mar 17, 2005 7.700 8.000 7.700 7.800 66,679 +0.00(+0.00%)
Mar 16, 2005 7.800 8.000 7.750 7.800 130,095 -0.16(-2.01%)
Mar 15, 2005 8.050 8.250 7.750 7.960 135,440 -0.04(-0.50%)
Mar 14, 2005 7.450 8.220 7.400 8.000 589,247 +0.80(+11.11%)
Mar 11, 2005 7.370 7.390 7.160 7.200 30,950 -0.11(-1.50%)
Mar 10, 2005 7.100 7.390 7.100 7.310 29,470 +0.19(+2.67%)
Mar 09, 2005 7.210 7.276 7.120 7.120 40,050 -0.01(-0.14%)
Mar 08, 2005 7.090 7.280 7.050 7.130 73,900 +0.13(+1.86%)
Mar 07, 2005 7.020 7.190 6.867 7.000 391,601 +0.20(+2.94%)
Mar 04, 2005 6.800 6.850 6.770 6.800 23,750 +0.00(+0.00%)
Mar 03, 2005 6.630 6.980 6.600 6.800 83,363 -0.01(-0.15%)
Mar 02, 2005 6.990 6.990 6.700 6.810 63,246 -0.18(-2.58%)
Mar 01, 2005 6.990 7.020 6.890 6.990 129,715 +0.10(+1.45%)
Feb 28, 2005 6.990 7.060 6.760 6.890 113,350 -0.03(-0.43%)
Feb 25, 2005 6.900 7.000 6.700 6.920 71,607 +0.12(+1.76%)
Feb 24, 2005 7.000 7.000 6.410 6.800 99,346 -0.07(-1.02%)
Feb 23, 2005 6.900 7.340 6.850 6.870 274,239 +0.13(+1.93%)
Feb 22, 2005 6.970 7.000 6.520 6.740 193,792 +0.06(+0.90%)
Feb 18, 2005 6.700 6.920 6.350 6.680 63,499 +0.05(+0.75%)
Feb 17, 2005 6.990 6.990 6.560 6.630 38,321 +0.16(+2.47%)
Feb 16, 2005 6.590 6.890 6.400 6.470 58,946 -0.08(-1.22%)
Feb 15, 2005 6.600 6.800 6.480 6.550 50,118 -0.09(-1.36%)
Feb 14, 2005 6.760 6.900 6.260 6.640 171,375 +0.02(+0.30%)
Feb 11, 2005 6.940 7.040 6.610 6.620 235,121 -0.28(-4.06%)
Feb 10, 2005 6.700 6.900 6.600 6.900 51,826 +0.13(+1.92%)
Feb 09, 2005 6.710 6.900 6.670 6.770 31,446 +0.01(+0.15%)
Feb 08, 2005 6.840 7.000 6.760 6.760 33,341 -0.06(-0.88%)
Feb 07, 2005 7.110 7.150 6.800 6.820 28,136 -0.17(-2.43%)
Feb 04, 2005 6.890 7.049 6.770 6.990 19,560 +0.22(+3.25%)
Feb 03, 2005 6.750 7.100 6.750 6.770 42,391 -0.09(-1.31%)
Feb 02, 2005 7.000 7.000 6.770 6.860 47,925 -0.04(-0.58%)
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.