Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 6.166 6.172 6.120 6.159 14,623,490 +0.02(+0.27%)
Mar 30, 2005 6.080 6.156 6.080 6.143 14,918,791 +0.08(+1.25%)
Mar 29, 2005 6.123 6.192 6.047 6.067 12,148,441 -0.11(-1.86%)
Mar 28, 2005 6.172 6.307 6.166 6.182 14,934,926 +0.04(+0.59%)
Mar 24, 2005 6.143 6.192 6.106 6.146 9,581,757 -0.01(-0.11%)
Mar 23, 2005 6.136 6.241 6.113 6.152 15,462,814 +0.04(+0.70%)
Mar 22, 2005 6.152 6.189 6.110 6.110 7,791,380 -0.04(-0.69%)
Mar 21, 2005 6.166 6.198 6.113 6.152 8,426,126 -0.04(-0.64%)
Mar 18, 2005 6.192 6.215 6.077 6.192 16,033,628 -0.01(-0.16%)
Mar 17, 2005 6.185 6.208 6.110 6.202 9,736,410 +0.03(+0.43%)
Mar 16, 2005 6.244 6.281 6.169 6.175 10,371,459 -0.09(-1.42%)
Mar 15, 2005 6.372 6.386 6.244 6.264 7,230,308 -0.11(-1.80%)
Mar 14, 2005 6.330 6.382 6.326 6.379 10,424,735 +0.02(+0.36%)
Mar 11, 2005 6.363 6.399 6.333 6.356 6,358,105 -0.01(-0.21%)
Mar 10, 2005 6.372 6.422 6.346 6.369 7,237,919 +0.00(+0.00%)
Mar 09, 2005 6.386 6.418 6.333 6.369 12,288,785 -0.04(-0.56%)
Mar 08, 2005 6.504 6.504 6.389 6.405 14,330,320 -0.07(-1.02%)
Mar 07, 2005 6.514 6.537 6.471 6.471 9,105,622 -0.05(-0.76%)
Mar 04, 2005 6.497 6.543 6.464 6.520 8,897,085 +0.02(+0.30%)
Mar 03, 2005 6.458 6.501 6.432 6.501 8,344,537 +0.05(+0.82%)
Mar 02, 2005 6.451 6.501 6.438 6.448 12,340,843 +0.00(+0.00%)
Mar 01, 2005 6.366 6.471 6.366 6.448 15,144,681 +0.07(+1.03%)
Feb 28, 2005 6.386 6.422 6.353 6.382 21,502,786 -0.01(-0.15%)
Feb 25, 2005 6.336 6.409 6.294 6.392 13,749,764 +0.03(+0.41%)
Feb 24, 2005 6.326 6.382 6.313 6.366 13,612,769 +0.02(+0.31%)
Feb 23, 2005 6.254 6.376 6.244 6.346 19,566,586 +0.15(+2.38%)
Feb 22, 2005 6.336 6.464 6.198 6.198 33,365,972 -0.18(-2.78%)
Feb 18, 2005 6.379 6.409 6.349 6.376 12,765,529 -0.00(-0.05%)
Feb 17, 2005 6.392 6.425 6.340 6.379 17,764,032 -0.01(-0.15%)
Feb 16, 2005 6.422 6.455 6.372 6.389 14,981,200 -0.03(-0.51%)
Feb 15, 2005 6.379 6.474 6.379 6.422 19,603,118 +0.04(+0.67%)
Feb 14, 2005 6.386 6.439 6.320 6.379 33,914,564 +0.02(+0.26%)
Feb 11, 2005 6.366 6.409 6.310 6.363 17,067,486 -0.00(-0.05%)
Feb 10, 2005 6.422 6.432 6.340 6.366 19,258,802 -0.07(-1.12%)
Feb 09, 2005 6.487 6.491 6.428 6.438 17,056,832 -0.06(-0.91%)
Feb 08, 2005 6.438 6.508 6.435 6.497 22,621,582 +0.04(+0.66%)
Feb 07, 2005 6.464 6.504 6.405 6.455 19,578,458 -0.05(-0.76%)
Feb 04, 2005 6.451 6.514 6.416 6.504 36,226,132 +0.02(+0.25%)
Feb 03, 2005 6.445 6.501 6.405 6.487 34,692,696 +0.05(+0.77%)
Feb 02, 2005 6.287 6.438 6.281 6.438 65,512,992 +0.15(+2.40%)
Feb 01, 2005 6.313 6.326 6.251 6.287 58,528,360 -0.02(-0.26%)
Jan 31, 2005 6.182 6.320 6.080 6.303 95,972,832 -0.17(-2.64%)
Jan 28, 2005 6.438 6.573 6.399 6.474 61,078,300 +0.04(+0.56%)
Jan 27, 2005 6.464 6.510 6.340 6.438 94,757,536 +0.38(+6.23%)
Jan 26, 2005 6.077 6.080 5.988 6.060 15,213,178 -0.03(-0.49%)
Jan 25, 2005 6.100 6.143 6.080 6.090 13,605,462 +0.01(+0.16%)
Jan 24, 2005 5.952 6.136 5.906 6.080 21,839,186 +0.14(+2.38%)
Jan 21, 2005 5.906 6.014 5.778 5.939 25,911,904 +0.00(+0.06%)
Jan 20, 2005 6.126 6.156 5.899 5.936 31,986,582 -0.14(-2.38%)
Jan 19, 2005 6.166 6.238 6.080 6.080 17,600,854 -0.09(-1.44%)
Jan 18, 2005 6.149 6.244 6.136 6.169 15,836,659 +0.04(+0.59%)
Jan 14, 2005 6.143 6.215 6.116 6.133 11,926,508 +0.00(+0.00%)
Jan 13, 2005 6.103 6.228 6.103 6.133 18,887,088 +0.01(+0.16%)
Jan 12, 2005 6.077 6.139 5.959 6.123 10,743,782 +0.03(+0.54%)
Jan 11, 2005 6.116 6.182 6.074 6.090 11,188,560 -0.04(-0.59%)
Jan 10, 2005 6.175 6.189 6.077 6.126 18,853,906 -0.05(-0.75%)
Jan 07, 2005 6.110 6.202 6.087 6.172 11,030,559 +0.06(+1.02%)
Jan 06, 2005 6.070 6.143 6.070 6.110 12,589,870 +0.04(+0.59%)
Jan 05, 2005 6.037 6.136 6.021 6.074 17,914,118 +0.05(+0.87%)
Jan 04, 2005 6.179 6.195 6.001 6.021 35,644,964 -0.16(-2.55%)
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.