Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.127 7.138 7.060 7.118 1,351,705 -0.07(-1.00%)
Feb 25, 2005 7.107 7.208 7.080 7.190 908,698 +0.02(+0.35%)
Feb 24, 2005 7.118 7.174 7.069 7.165 749,020 +0.09(+1.34%)
Feb 23, 2005 6.997 7.082 6.990 7.071 1,135,539 +0.01(+0.19%)
Feb 22, 2005 7.055 7.107 7.044 7.057 1,047,026 -0.12(-1.63%)
Feb 18, 2005 7.154 7.194 7.138 7.174 496,826 -0.10(-1.42%)
Feb 17, 2005 7.260 7.320 7.260 7.278 455,016 +0.02(+0.22%)
Feb 16, 2005 7.251 7.284 7.190 7.262 2,617,567 -0.10(-1.31%)
Feb 15, 2005 7.296 7.381 7.280 7.359 975,861 +0.11(+1.52%)
Feb 14, 2005 7.219 7.275 7.185 7.248 857,103 +0.01(+0.19%)
Feb 11, 2005 7.185 7.262 7.154 7.235 1,862,765 +0.06(+0.88%)
Feb 10, 2005 7.158 7.203 7.127 7.172 913,146 +0.11(+1.56%)
Feb 09, 2005 7.078 7.125 7.053 7.062 902,026 -0.02(-0.25%)
Feb 08, 2005 7.044 7.100 7.028 7.080 880,676 +0.01(+0.10%)
Feb 07, 2005 7.087 7.102 7.048 7.073 1,072,824 -0.06(-0.85%)
Feb 04, 2005 7.055 7.149 7.046 7.134 1,039,020 -0.02(-0.25%)
Feb 03, 2005 7.163 7.183 7.120 7.152 2,099,391 -0.12(-1.67%)
Feb 02, 2005 7.251 7.296 7.251 7.273 882,456 +0.08(+1.16%)
Feb 01, 2005 7.149 7.197 7.093 7.190 2,977,844 +0.08(+1.07%)
Jan 31, 2005 7.078 7.127 7.057 7.114 600,461 +0.07(+0.93%)
Jan 28, 2005 7.107 7.118 6.999 7.048 963,407 -0.02(-0.32%)
Jan 27, 2005 7.024 7.071 7.008 7.071 768,145 -0.03(-0.38%)
Jan 26, 2005 7.051 7.105 7.035 7.098 870,002 +0.15(+2.14%)
Jan 25, 2005 6.970 6.988 6.925 6.949 666,734 +0.06(+0.88%)
Jan 24, 2005 6.868 6.958 6.862 6.889 1,535,402 -0.04(-0.58%)
Jan 21, 2005 6.936 6.983 6.914 6.929 1,174,235 +0.01(+0.13%)
Jan 20, 2005 6.920 6.983 6.907 6.920 925,155 -0.02(-0.23%)
Jan 19, 2005 6.979 7.001 6.934 6.936 397,194 -0.12(-1.69%)
Jan 18, 2005 6.945 7.064 6.940 7.055 675,630 +0.05(+0.67%)
Jan 14, 2005 7.012 7.019 6.972 7.008 503,942 +0.03(+0.42%)
Jan 13, 2005 7.064 7.071 6.972 6.979 531,074 -0.07(-1.02%)
Jan 12, 2005 7.082 7.107 6.972 7.051 1,313,454 -0.08(-1.13%)
Jan 11, 2005 7.123 7.143 7.089 7.132 1,257,410 +0.02(+0.28%)
Jan 10, 2005 7.096 7.149 7.093 7.111 553,314 -0.05(-0.66%)
Jan 07, 2005 7.284 7.284 7.116 7.158 656,949 -0.04(-0.53%)
Jan 06, 2005 7.248 7.262 7.188 7.197 1,561,644 -0.07(-0.99%)
Jan 05, 2005 7.284 7.325 7.255 7.269 864,664 +0.01(+0.19%)
Jan 04, 2005 7.363 7.374 7.253 7.255 1,031,904 +0.00(+0.06%)
Jan 03, 2005 7.269 7.363 7.251 7.251 3,621,450 +0.04(+0.56%)
Dec 31, 2004 7.228 7.242 7.197 7.210 164,126 -0.01(-0.12%)
Dec 30, 2004 7.219 7.228 7.188 7.219 445,675 +0.01(+0.09%)
Dec 29, 2004 7.183 7.245 7.161 7.212 1,368,607 -0.04(-0.62%)
Dec 28, 2004 7.251 7.278 7.242 7.257 282,439 +0.01(+0.19%)
Dec 27, 2004 7.219 7.282 7.219 7.244 808,621 +0.04(+0.59%)
Dec 23, 2004 7.165 7.203 7.149 7.201 848,207 +0.13(+1.78%)
Dec 22, 2004 7.042 7.105 7.021 7.075 825,078 +0.12(+1.75%)
Dec 21, 2004 6.936 6.970 6.893 6.954 672,516 +0.01(+0.19%)
Dec 20, 2004 6.931 6.970 6.911 6.940 501,274 -0.02(-0.36%)
Dec 17, 2004 6.938 6.976 6.904 6.965 1,671,506 -0.15(-2.15%)
Dec 16, 2004 7.149 7.172 7.096 7.118 502,608 -0.02(-0.28%)
Dec 15, 2004 7.190 7.210 7.105 7.138 919,818 +0.10(+1.41%)
Dec 14, 2004 7.008 7.053 6.997 7.039 968,744 +0.09(+1.23%)
Dec 13, 2004 6.893 6.958 6.871 6.954 832,195 +0.06(+0.91%)
Dec 10, 2004 6.799 6.900 6.799 6.891 2,056,247 -0.00(-0.03%)
Dec 09, 2004 6.844 6.911 6.783 6.893 817,517 +0.15(+2.23%)
Dec 08, 2004 6.720 6.767 6.691 6.743 656,949 -0.04(-0.63%)
Dec 07, 2004 6.846 6.882 6.779 6.785 688,084 -0.06(-0.92%)
Dec 06, 2004 6.857 6.862 6.821 6.848 1,646,598 -0.01(-0.20%)
Dec 03, 2004 6.808 6.877 6.806 6.862 1,683,961 +0.07(+1.09%)
Dec 02, 2004 6.794 6.826 6.767 6.788 2,871,985 +0.07(+1.04%)
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.