Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.182 6.280 6.135 6.209 9,320,823 +0.04(+0.64%)
Apr 28, 2005 6.221 6.292 6.158 6.170 6,961,220 -0.06(-0.89%)
Apr 27, 2005 6.072 6.276 6.024 6.225 7,655,311 +0.13(+2.20%)
Apr 26, 2005 6.143 6.174 6.091 6.091 5,367,327 -0.06(-1.02%)
Apr 25, 2005 6.182 6.213 6.123 6.154 7,129,600 +0.02(+0.26%)
Apr 22, 2005 6.217 6.217 6.080 6.139 6,128,718 -0.08(-1.27%)
Apr 21, 2005 6.190 6.229 6.154 6.217 5,863,069 +0.09(+1.54%)
Apr 20, 2005 6.044 6.158 6.024 6.123 9,079,301 +0.07(+1.17%)
Apr 19, 2005 6.001 6.091 5.965 6.052 9,882,597 +0.04(+0.65%)
Apr 18, 2005 6.154 6.162 6.001 6.013 10,421,260 -0.15(-2.43%)
Apr 15, 2005 6.178 6.245 6.107 6.162 7,870,674 -0.09(-1.51%)
Apr 14, 2005 6.296 6.363 6.217 6.257 10,491,354 -0.02(-0.25%)
Apr 13, 2005 6.182 6.300 6.146 6.272 8,572,384 +0.07(+1.14%)
Apr 12, 2005 6.158 6.213 6.115 6.202 8,207,434 +0.01(+0.19%)
Apr 11, 2005 6.241 6.261 6.166 6.190 3,674,132 -0.09(-1.38%)
Apr 08, 2005 6.300 6.312 6.225 6.276 6,097,734 -0.02(-0.25%)
Apr 07, 2005 6.221 6.316 6.186 6.292 6,284,400 +0.06(+0.88%)
Apr 06, 2005 6.280 6.284 6.221 6.237 6,735,190 -0.01(-0.13%)
Apr 05, 2005 6.300 6.379 6.198 6.245 7,950,166 +0.05(+0.76%)
Apr 04, 2005 6.170 6.217 6.131 6.198 8,700,129 +0.03(+0.45%)
Apr 01, 2005 6.339 6.339 6.166 6.170 8,699,113 -0.14(-2.25%)
Mar 31, 2005 6.272 6.391 5.965 6.312 11,101,382 +0.04(+0.56%)
Mar 30, 2005 6.221 6.300 6.156 6.276 6,497,732 +0.09(+1.53%)
Mar 29, 2005 6.143 6.257 6.107 6.182 6,964,776 +0.05(+0.77%)
Mar 28, 2005 6.170 6.269 6.115 6.135 8,213,783 -0.05(-0.76%)
Mar 24, 2005 6.182 6.265 6.127 6.182 5,211,138 +0.03(+0.51%)
Mar 23, 2005 6.107 6.209 6.107 6.150 6,749,666 -0.02(-0.38%)
Mar 22, 2005 6.182 6.276 6.135 6.174 9,914,089 -0.02(-0.25%)
Mar 21, 2005 6.158 6.257 6.095 6.190 7,205,282 +0.04(+0.64%)
Mar 18, 2005 6.237 6.253 6.111 6.150 7,740,389 -0.05(-0.83%)
Mar 17, 2005 6.162 6.257 6.095 6.202 11,038,652 +0.17(+2.81%)
Mar 16, 2005 6.135 6.174 6.020 6.032 13,220,478 -0.12(-1.92%)
Mar 15, 2005 6.339 6.339 6.146 6.150 10,697,575 -0.16(-2.50%)
Mar 14, 2005 6.308 6.391 6.292 6.308 10,887,542 +0.02(+0.31%)
Mar 11, 2005 6.300 6.391 6.276 6.288 8,625,971 -0.04(-0.62%)
Mar 10, 2005 6.505 6.528 6.229 6.328 16,270,615 -0.17(-2.61%)
Mar 09, 2005 6.584 6.627 6.493 6.497 13,651,459 -0.14(-2.08%)
Mar 08, 2005 6.859 6.867 6.584 6.635 19,798,972 -0.34(-4.91%)
Mar 07, 2005 6.977 7.021 6.922 6.977 8,616,066 -0.05(-0.73%)
Mar 04, 2005 7.009 7.028 6.958 7.028 5,810,498 +0.05(+0.73%)
Mar 03, 2005 7.080 7.080 6.922 6.977 8,200,831 -0.07(-1.06%)
Mar 02, 2005 7.068 7.068 6.977 7.052 6,056,846 -0.06(-0.78%)
Mar 01, 2005 7.084 7.174 7.056 7.107 6,952,078 +0.02(+0.33%)
Feb 28, 2005 6.926 7.111 6.902 7.084 6,041,862 +0.14(+1.98%)
Feb 25, 2005 7.009 7.009 6.899 6.946 4,704,220 -0.02(-0.34%)
Feb 24, 2005 6.985 7.048 6.965 6.969 6,362,621 +0.01(+0.17%)
Feb 23, 2005 6.997 7.017 6.950 6.958 5,522,246 +0.01(+0.11%)
Feb 22, 2005 7.025 7.103 6.891 6.950 10,317,387 -0.13(-1.84%)
Feb 18, 2005 6.969 7.131 6.899 7.080 8,299,370 +0.13(+1.81%)
Feb 17, 2005 7.072 7.080 6.954 6.954 6,531,001 -0.13(-1.83%)
Feb 16, 2005 7.040 7.107 6.973 7.084 8,803,239 +0.04(+0.56%)
Feb 15, 2005 6.985 7.080 6.942 7.044 8,797,144 +0.17(+2.52%)
Feb 14, 2005 6.808 6.895 6.769 6.871 3,990,321 +0.07(+0.98%)
Feb 11, 2005 6.816 6.879 6.773 6.804 6,735,190 -0.01(-0.12%)
Feb 10, 2005 6.792 6.863 6.753 6.812 4,982,822 +0.02(+0.29%)
Feb 09, 2005 6.836 6.887 6.753 6.792 6,193,734 -0.07(-1.09%)
Feb 08, 2005 6.784 6.891 6.765 6.867 5,741,927 +0.13(+1.93%)
Feb 07, 2005 6.729 6.761 6.698 6.737 3,971,273 -0.03(-0.47%)
Feb 04, 2005 6.769 6.780 6.686 6.769 5,957,545 +0.00(+0.06%)
Feb 03, 2005 6.725 6.792 6.713 6.765 6,907,887 +0.00(+0.06%)
Feb 02, 2005 6.753 6.761 6.702 6.761 6,801,983 +0.00(+0.06%)
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.