Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.065 7.105 7.005 7.073 7,357,798 -0.16(-2.25%)
Mar 30, 2005 7.139 7.236 7.122 7.236 4,319,456 +0.05(+0.65%)
Mar 29, 2005 7.236 7.266 7.166 7.189 7,275,027 -0.07(-1.00%)
Mar 28, 2005 7.156 7.312 7.156 7.262 8,934,836 +0.12(+1.66%)
Mar 24, 2005 6.997 7.158 6.949 7.143 9,080,966 +0.23(+3.40%)
Mar 23, 2005 6.983 6.987 6.886 6.908 5,057,067 -0.05(-0.75%)
Mar 22, 2005 6.963 7.040 6.930 6.960 5,798,707 +0.00(+0.06%)
Mar 21, 2005 6.862 6.960 6.819 6.956 3,733,835 +0.07(+0.99%)
Mar 18, 2005 6.881 6.912 6.832 6.888 6,199,741 -0.01(-0.20%)
Mar 17, 2005 6.999 6.999 6.873 6.901 5,150,825 -0.10(-1.40%)
Mar 16, 2005 7.017 7.043 6.961 6.999 5,472,751 -0.05(-0.74%)
Mar 15, 2005 7.040 7.079 7.008 7.051 6,461,604 +0.02(+0.29%)
Mar 14, 2005 6.939 7.042 6.905 7.031 6,078,515 +0.10(+1.38%)
Mar 11, 2005 6.830 6.942 6.819 6.935 4,368,166 +0.10(+1.44%)
Mar 10, 2005 6.875 6.908 6.806 6.837 4,682,402 -0.02(-0.30%)
Mar 09, 2005 6.942 6.944 6.832 6.857 4,945,729 -0.11(-1.63%)
Mar 08, 2005 6.990 7.002 6.901 6.971 4,620,140 -0.03(-0.45%)
Mar 07, 2005 6.840 7.062 6.840 7.002 6,208,898 +0.17(+2.44%)
Mar 04, 2005 6.847 6.863 6.765 6.836 5,905,649 +0.02(+0.34%)
Mar 03, 2005 6.840 6.920 6.765 6.812 6,124,662 -0.02(-0.34%)
Mar 02, 2005 6.733 6.901 6.733 6.836 6,642,894 +0.11(+1.64%)
Mar 01, 2005 6.658 6.746 6.647 6.725 5,106,143 +0.07(+0.98%)
Feb 28, 2005 6.675 6.710 6.619 6.660 3,569,393 -0.02(-0.23%)
Feb 25, 2005 6.587 6.698 6.583 6.675 5,119,694 +0.10(+1.49%)
Feb 24, 2005 6.382 6.582 6.382 6.576 6,269,327 +0.11(+1.75%)
Feb 23, 2005 6.456 6.488 6.440 6.463 3,331,702 +0.01(+0.13%)
Feb 22, 2005 6.498 6.531 6.423 6.455 3,836,749 -0.12(-1.89%)
Feb 18, 2005 6.553 6.617 6.553 6.579 4,543,230 +0.02(+0.23%)
Feb 17, 2005 6.556 6.571 6.512 6.564 8,149,979 +0.01(+0.15%)
Feb 16, 2005 6.563 6.601 6.527 6.554 7,934,629 -0.01(-0.12%)
Feb 15, 2005 6.498 6.565 6.464 6.563 4,382,450 +0.04(+0.63%)
Feb 14, 2005 6.423 6.563 6.410 6.522 4,457,163 +0.11(+1.68%)
Feb 11, 2005 6.300 6.463 6.294 6.414 4,917,529 +0.09(+1.36%)
Feb 10, 2005 6.242 6.346 6.199 6.328 4,743,930 +0.13(+2.07%)
Feb 09, 2005 6.273 6.298 6.194 6.199 3,753,246 -0.12(-1.84%)
Feb 08, 2005 6.324 6.351 6.311 6.316 3,645,205 -0.01(-0.11%)
Feb 07, 2005 6.322 6.351 6.291 6.322 2,811,272 -0.01(-0.19%)
Feb 04, 2005 6.273 6.344 6.228 6.335 5,160,347 +0.03(+0.48%)
Feb 03, 2005 6.239 6.333 6.220 6.305 3,508,596 +0.08(+1.23%)
Feb 02, 2005 6.266 6.295 6.197 6.228 5,255,936 -0.03(-0.48%)
Feb 01, 2005 6.300 6.322 6.206 6.258 5,158,150 -0.07(-1.10%)
Jan 31, 2005 6.191 6.348 6.191 6.328 4,003,389 +0.17(+2.73%)
Jan 28, 2005 6.150 6.191 6.112 6.160 4,624,169 -0.02(-0.40%)
Jan 27, 2005 6.205 6.251 6.175 6.184 4,650,172 -0.06(-0.94%)
Jan 26, 2005 6.214 6.275 6.213 6.243 5,398,404 +0.02(+0.33%)
Jan 25, 2005 6.212 6.249 6.179 6.223 4,021,701 +0.01(+0.22%)
Jan 24, 2005 6.205 6.253 6.195 6.209 2,989,265 -0.01(-0.09%)
Jan 21, 2005 6.232 6.283 6.214 6.214 3,157,004 -0.02(-0.28%)
Jan 20, 2005 6.216 6.287 6.214 6.232 3,636,415 -0.03(-0.50%)
Jan 19, 2005 6.205 6.318 6.202 6.264 3,322,912 +0.05(+0.81%)
Jan 18, 2005 6.116 6.264 6.108 6.213 5,823,977 +0.05(+0.73%)
Jan 14, 2005 6.214 6.221 6.149 6.168 5,518,165 -0.03(-0.44%)
Jan 13, 2005 6.285 6.288 6.186 6.195 3,435,714 -0.09(-1.43%)
Jan 12, 2005 6.325 6.347 6.251 6.285 3,890,220 -0.06(-1.01%)
Jan 11, 2005 6.283 6.376 6.275 6.350 2,954,472 +0.02(+0.32%)
Jan 10, 2005 6.300 6.377 6.247 6.329 2,775,380 +0.00(+0.02%)
Jan 07, 2005 6.358 6.377 6.287 6.328 2,663,676 -0.04(-0.56%)
Jan 06, 2005 6.254 6.378 6.253 6.363 2,372,880 +0.07(+1.13%)
Jan 05, 2005 6.318 6.361 6.269 6.292 2,799,918 -0.02(-0.24%)
Jan 04, 2005 6.389 6.429 6.307 6.307 4,250,602 -0.08(-1.32%)
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.