Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.900 7.900 7.500 7.834 154,094 +0.03(+0.44%)
Feb 25, 2005 7.840 8.000 7.550 7.800 413,357 -0.07(-0.89%)
Feb 24, 2005 7.230 7.930 7.110 7.870 206,503 +0.65(+9.00%)
Feb 23, 2005 7.160 7.340 7.110 7.220 47,190 -0.12(-1.63%)
Feb 22, 2005 7.350 7.380 7.110 7.340 49,430 -0.05(-0.68%)
Feb 18, 2005 7.400 7.470 7.310 7.390 28,335 +0.03(+0.41%)
Feb 17, 2005 7.380 7.500 7.270 7.360 70,975 -0.02(-0.27%)
Feb 16, 2005 7.200 7.440 7.200 7.380 44,371 +0.06(+0.82%)
Feb 15, 2005 7.310 7.360 7.150 7.320 96,392 -0.07(-0.95%)
Feb 14, 2005 7.500 7.550 7.200 7.390 60,770 -0.04(-0.54%)
Feb 11, 2005 7.380 7.440 7.020 7.430 116,016 +0.04(+0.54%)
Feb 10, 2005 7.280 7.440 7.140 7.390 112,351 +0.11(+1.51%)
Feb 09, 2005 7.320 7.500 7.130 7.280 183,619 +0.08(+1.13%)
Feb 08, 2005 7.110 7.250 6.920 7.199 330,737 +0.21(+2.99%)
Feb 07, 2005 6.910 7.040 6.910 6.990 78,281 +0.02(+0.29%)
Feb 04, 2005 6.930 7.230 6.910 6.970 64,408 +0.02(+0.29%)
Feb 03, 2005 7.110 7.120 6.930 6.950 165,675 -0.20(-2.80%)
Feb 02, 2005 7.120 7.180 7.010 7.150 76,036 +0.02(+0.28%)
Feb 01, 2005 7.230 7.240 7.050 7.130 40,418 -0.11(-1.52%)
Jan 31, 2005 7.150 7.379 7.000 7.240 66,526 -0.01(-0.14%)
Jan 28, 2005 7.370 7.520 7.090 7.250 29,345 -0.10(-1.36%)
Jan 27, 2005 7.320 7.390 7.300 7.350 19,855 -0.10(-1.34%)
Jan 26, 2005 7.510 7.550 7.310 7.450 74,107 +0.03(+0.40%)
Jan 25, 2005 7.190 7.680 7.190 7.420 85,780 +0.26(+3.63%)
Jan 24, 2005 7.240 7.400 7.080 7.160 51,814 +0.11(+1.56%)
Jan 21, 2005 7.100 7.130 6.930 7.050 45,550 +0.00(+0.00%)
Jan 20, 2005 7.140 7.140 6.901 7.050 35,971 +0.10(+1.44%)
Jan 19, 2005 7.065 7.100 6.900 6.950 50,574 -0.13(-1.84%)
Jan 18, 2005 6.800 7.250 6.750 7.080 114,187 +0.28(+4.12%)
Jan 14, 2005 6.780 6.930 6.520 6.800 198,518 -0.07(-1.02%)
Jan 13, 2005 6.990 7.000 6.780 6.870 121,298 -0.17(-2.37%)
Jan 12, 2005 7.000 7.200 6.920 7.037 93,691 +0.10(+1.40%)
Jan 11, 2005 7.120 7.280 6.840 6.940 258,649 -0.24(-3.34%)
Jan 10, 2005 7.140 7.500 7.060 7.180 60,423 -0.08(-1.10%)
Jan 07, 2005 7.210 7.350 7.200 7.260 118,863 -0.08(-1.09%)
Jan 06, 2005 7.250 7.700 7.210 7.340 104,189 -0.02(-0.27%)
Jan 05, 2005 7.360 7.490 7.200 7.360 125,110 -0.13(-1.74%)
Jan 04, 2005 7.650 7.720 7.400 7.490 117,532 -0.10(-1.33%)
Jan 03, 2005 7.930 8.140 7.370 7.591 181,381 -0.41(-5.11%)
Dec 31, 2004 7.950 8.099 7.940 8.000 37,168 +0.03(+0.38%)
Dec 30, 2004 8.100 8.170 7.960 7.970 118,000 -0.04(-0.50%)
Dec 29, 2004 7.910 8.339 7.910 8.010 135,300 +0.02(+0.25%)
Dec 28, 2004 7.900 8.030 7.900 7.990 47,200 +0.06(+0.76%)
Dec 27, 2004 7.990 8.080 7.900 7.930 56,600 +0.04(+0.51%)
Dec 23, 2004 7.950 7.950 7.850 7.890 24,400 -0.06(-0.75%)
Dec 22, 2004 8.000 8.000 7.900 7.950 58,500 +0.06(+0.76%)
Dec 21, 2004 8.050 8.050 7.850 7.890 19,700 -0.01(-0.13%)
Dec 20, 2004 8.030 8.100 7.850 7.900 82,200 -0.13(-1.62%)
Dec 17, 2004 7.800 8.030 7.800 8.030 54,000 +0.12(+1.52%)
Dec 16, 2004 7.990 8.080 7.820 7.910 103,700 -0.02(-0.25%)
Dec 15, 2004 8.000 8.000 7.800 7.930 87,700 +0.13(+1.67%)
Dec 14, 2004 8.300 8.300 7.740 7.800 184,100 -0.43(-5.22%)
Dec 13, 2004 8.270 8.350 8.200 8.230 68,300 +0.13(+1.59%)
Dec 10, 2004 7.860 8.260 7.860 8.101 53,400 +0.12(+1.52%)
Dec 09, 2004 7.930 8.069 7.820 7.980 105,300 -0.20(-2.44%)
Dec 08, 2004 8.150 8.500 7.960 8.180 107,800 +0.15(+1.87%)
Dec 07, 2004 8.010 8.290 7.950 8.030 106,800 -0.11(-1.35%)
Dec 06, 2004 8.240 8.350 7.800 8.140 131,800 -0.10(-1.21%)
Dec 03, 2004 8.230 8.880 8.080 8.240 216,600 +0.15(+1.85%)
Dec 02, 2004 7.750 8.180 7.520 8.090 358,600 +0.52(+6.87%)
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.