Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.748 6.928 6.725 6.902 6,201,255 +0.13(+1.98%)
Feb 25, 2005 6.829 6.829 6.721 6.767 4,828,325 -0.02(-0.34%)
Feb 24, 2005 6.806 6.867 6.786 6.790 6,530,477 +0.01(+0.17%)
Feb 23, 2005 6.817 6.836 6.771 6.779 5,667,931 +0.01(+0.11%)
Feb 22, 2005 6.844 6.921 6.714 6.771 10,589,575 -0.13(-1.84%)
Feb 18, 2005 6.790 6.948 6.721 6.898 8,518,320 +0.12(+1.81%)
Feb 17, 2005 6.890 6.898 6.775 6.775 6,703,299 -0.13(-1.83%)
Feb 16, 2005 6.859 6.925 6.794 6.902 9,035,482 +0.04(+0.56%)
Feb 15, 2005 6.806 6.898 6.763 6.863 9,029,226 +0.17(+2.52%)
Feb 14, 2005 6.633 6.717 6.595 6.694 4,095,591 +0.07(+0.98%)
Feb 11, 2005 6.641 6.702 6.598 6.629 6,912,875 -0.01(-0.12%)
Feb 10, 2005 6.618 6.687 6.579 6.637 5,114,276 +0.02(+0.29%)
Feb 09, 2005 6.660 6.710 6.579 6.618 6,357,134 -0.07(-1.09%)
Feb 08, 2005 6.610 6.714 6.591 6.691 5,893,408 +0.13(+1.93%)
Feb 07, 2005 6.556 6.587 6.526 6.564 4,076,041 -0.03(-0.47%)
Feb 04, 2005 6.595 6.606 6.514 6.595 6,114,714 +0.00(+0.06%)
Feb 03, 2005 6.552 6.618 6.541 6.591 7,090,128 +0.00(+0.06%)
Feb 02, 2005 6.579 6.587 6.529 6.587 6,981,430 +0.00(+0.06%)
Feb 01, 2005 6.610 6.610 6.541 6.583 5,963,527 +0.02(+0.35%)
Jan 31, 2005 6.618 6.637 6.514 6.560 5,147,381 -0.05(-0.81%)
Jan 28, 2005 6.587 6.637 6.549 6.614 7,460,795 -0.02(-0.29%)
Jan 27, 2005 6.560 6.656 6.533 6.633 5,635,087 +0.09(+1.41%)
Jan 26, 2005 6.522 6.556 6.483 6.541 5,634,827 +0.03(+0.47%)
Jan 25, 2005 6.529 6.587 6.503 6.510 6,426,471 -0.01(-0.18%)
Jan 24, 2005 6.464 6.560 6.460 6.522 6,709,033 +0.07(+1.13%)
Jan 21, 2005 6.506 6.560 6.445 6.449 6,604,506 -0.06(-0.88%)
Jan 20, 2005 6.522 6.572 6.491 6.506 6,583,392 -0.02(-0.29%)
Jan 19, 2005 6.503 6.564 6.491 6.526 7,643,001 +0.00(+0.06%)
Jan 18, 2005 6.372 6.522 6.364 6.522 7,448,544 +0.08(+1.31%)
Jan 14, 2005 6.407 6.445 6.372 6.437 4,775,409 +0.08(+1.33%)
Jan 13, 2005 6.407 6.418 6.322 6.353 4,446,188 -0.05(-0.72%)
Jan 12, 2005 6.361 6.410 6.334 6.399 6,955,102 +0.02(+0.30%)
Jan 11, 2005 6.468 6.468 6.376 6.380 6,239,834 -0.09(-1.36%)
Jan 10, 2005 6.341 6.529 6.341 6.468 6,040,945 +0.09(+1.38%)
Jan 07, 2005 6.330 6.410 6.330 6.380 10,284,074 +0.08(+1.28%)
Jan 06, 2005 6.387 6.387 6.276 6.299 8,555,334 -0.05(-0.79%)
Jan 05, 2005 6.414 6.437 6.292 6.349 7,451,933 -0.05(-0.84%)
Jan 04, 2005 6.579 6.579 6.364 6.403 6,827,897 -0.18(-2.68%)
Jan 03, 2005 6.790 6.806 6.572 6.579 9,084,226 -0.15(-2.22%)
Dec 31, 2004 6.602 6.809 6.556 6.729 6,506,235 +0.13(+1.92%)
Dec 30, 2004 6.629 6.664 6.572 6.602 3,336,009 +0.01(+0.12%)
Dec 29, 2004 6.552 6.625 6.536 6.595 3,892,793 +0.02(+0.35%)
Dec 28, 2004 6.545 6.652 6.529 6.572 3,802,081 +0.00(+0.06%)
Dec 27, 2004 6.510 6.621 6.472 6.568 4,866,121 +0.03(+0.53%)
Dec 23, 2004 6.625 6.629 6.426 6.533 5,406,222 -0.06(-0.87%)
Dec 22, 2004 6.522 6.652 6.510 6.591 9,495,819 +0.07(+1.06%)
Dec 21, 2004 6.510 6.583 6.487 6.522 7,329,680 +0.02(+0.29%)
Dec 20, 2004 6.587 6.587 6.437 6.503 7,496,507 +0.01(+0.18%)
Dec 17, 2004 6.483 6.587 6.476 6.491 8,844,413 -0.13(-1.91%)
Dec 16, 2004 6.679 6.733 6.568 6.618 6,154,074 -0.09(-1.37%)
Dec 15, 2004 6.687 6.729 6.602 6.710 6,833,371 -0.01(-0.11%)
Dec 14, 2004 6.529 6.717 6.522 6.717 12,042,009 +0.18(+2.76%)
Dec 13, 2004 6.518 6.541 6.403 6.537 6,377,466 +0.03(+0.47%)
Dec 10, 2004 6.733 6.748 6.315 6.506 11,003,514 -0.03(-0.53%)
Dec 09, 2004 6.311 6.556 6.180 6.541 15,312,852 +0.19(+3.02%)
Dec 08, 2004 6.230 6.384 6.061 6.349 14,054,354 +0.12(+1.97%)
Dec 07, 2004 6.061 6.253 5.958 6.226 24,469,282 +0.09(+1.44%)
Dec 06, 2004 6.077 6.157 6.019 6.138 10,001,772 +0.03(+0.50%)
Dec 03, 2004 6.203 6.230 6.081 6.107 7,843,975 -0.10(-1.55%)
Dec 02, 2004 6.292 6.295 6.115 6.203 7,963,882 -0.14(-2.24%)
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.