Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.175 7.250 7.112 7.247 75,806,400 +0.04(+0.52%)
Feb 25, 2005 7.117 7.247 7.040 7.210 52,513,200 +0.10(+1.44%)
Feb 24, 2005 6.830 7.117 6.830 7.107 69,549,600 +0.18(+2.64%)
Feb 23, 2005 7.043 7.130 6.810 6.925 110,784,000 -0.23(-3.25%)
Feb 22, 2005 7.020 7.322 6.957 7.157 142,080,000 +0.09(+1.27%)
Feb 18, 2005 6.867 7.075 6.678 7.067 313,212,000 +0.69(+10.82%)
Feb 17, 2005 6.522 6.525 6.327 6.378 101,740,800 -0.06(-0.89%)
Feb 16, 2005 6.438 6.530 6.320 6.435 46,646,400 -0.02(-0.35%)
Feb 15, 2005 6.442 6.662 6.433 6.457 74,850,000 +0.06(+0.90%)
Feb 14, 2005 6.535 6.560 6.375 6.400 43,290,000 -0.14(-2.10%)
Feb 11, 2005 6.312 6.585 6.290 6.537 55,651,200 +0.18(+2.91%)
Feb 10, 2005 6.240 6.385 6.218 6.353 60,237,600 +0.15(+2.34%)
Feb 09, 2005 6.450 6.470 6.175 6.207 78,375,600 -0.23(-3.50%)
Feb 08, 2005 6.330 6.535 6.310 6.433 45,577,200 +0.06(+0.98%)
Feb 07, 2005 6.455 6.575 6.312 6.370 52,162,800 -0.08(-1.20%)
Feb 04, 2005 6.100 6.465 6.098 6.447 80,644,800 +0.35(+5.74%)
Feb 03, 2005 6.098 6.140 6.013 6.098 69,012,000 -0.06(-1.05%)
Feb 02, 2005 6.067 6.210 5.895 6.162 203,540,400 +0.32(+5.57%)
Feb 01, 2005 5.725 5.862 5.690 5.838 50,718,000 +0.11(+1.88%)
Jan 31, 2005 5.768 5.838 5.650 5.730 56,296,800 +0.01(+0.17%)
Jan 28, 2005 5.750 5.772 5.595 5.720 67,105,200 -0.01(-0.13%)
Jan 27, 2005 5.312 5.753 5.280 5.728 100,291,200 +0.42(+8.02%)
Jan 26, 2005 5.253 5.375 5.165 5.303 42,912,000 +0.07(+1.29%)
Jan 25, 2005 5.168 5.308 5.138 5.235 43,970,400 +0.09(+1.75%)
Jan 24, 2005 5.330 5.407 5.115 5.145 46,370,400 -0.22(-4.01%)
Jan 21, 2005 5.357 5.465 5.340 5.360 59,635,200 +0.01(+0.19%)
Jan 20, 2005 5.230 5.480 5.230 5.350 64,008,000 +0.01(+0.23%)
Jan 19, 2005 5.487 5.500 5.315 5.338 33,649,200 -0.12(-2.29%)
Jan 18, 2005 5.317 5.475 5.305 5.463 46,455,600 +0.08(+1.58%)
Jan 14, 2005 5.460 5.473 5.325 5.378 57,391,200 +0.02(+0.33%)
Jan 13, 2005 5.317 5.500 5.200 5.360 89,876,400 +0.06(+1.04%)
Jan 12, 2005 5.397 5.418 5.175 5.305 105,780,000 -0.04(-0.84%)
Jan 11, 2005 5.468 5.497 5.268 5.350 109,338,000 -0.17(-3.08%)
Jan 10, 2005 5.525 5.575 5.487 5.520 57,955,200 +0.01(+0.23%)
Jan 07, 2005 5.628 5.670 5.425 5.508 76,309,200 -0.11(-1.91%)
Jan 06, 2005 5.770 5.838 5.575 5.615 56,356,800 -0.05(-0.97%)
Jan 05, 2005 5.558 5.737 5.527 5.670 72,481,200 +0.05(+0.93%)
Jan 04, 2005 5.938 5.947 5.527 5.617 79,022,400 -0.28(-4.71%)
Jan 03, 2005 6.095 6.180 5.870 5.895 106,671,600 +0.00(+0.08%)
Dec 31, 2004 5.798 5.920 5.775 5.890 57,596,400 +0.17(+3.06%)
Dec 30, 2004 5.740 5.787 5.690 5.715 25,981,200 -0.02(-0.39%)
Dec 29, 2004 5.670 5.808 5.655 5.737 29,473,200 +0.05(+0.88%)
Dec 28, 2004 5.730 5.775 5.665 5.688 29,161,200 -0.03(-0.52%)
Dec 27, 2004 5.848 5.872 5.688 5.718 30,820,800 -0.05(-0.87%)
Dec 23, 2004 5.720 5.832 5.692 5.768 36,697,200 +0.01(+0.26%)
Dec 22, 2004 5.860 5.888 5.740 5.753 42,182,400 +0.01(+0.13%)
Dec 21, 2004 5.702 5.785 5.562 5.745 89,940,000 +0.04(+0.75%)
Dec 20, 2004 5.832 5.923 5.673 5.702 89,872,800 -0.06(-1.08%)
Dec 17, 2004 6.022 6.048 5.697 5.765 121,424,400 -0.15(-2.49%)
Dec 16, 2004 6.005 6.215 5.902 5.912 152,403,600 +0.08(+1.33%)
Dec 15, 2004 5.840 5.853 5.750 5.835 43,276,800 +0.05(+0.91%)
Dec 14, 2004 5.673 5.787 5.662 5.782 51,298,800 +0.11(+2.03%)
Dec 13, 2004 5.740 5.815 5.640 5.668 73,802,400 -0.16(-2.75%)
Dec 10, 2004 5.850 5.890 5.793 5.827 65,284,800 +0.11(+1.92%)
Dec 09, 2004 5.668 5.777 5.558 5.718 86,996,400 -0.05(-0.91%)
Dec 08, 2004 5.782 5.875 5.725 5.770 87,272,400 +0.07(+1.18%)
Dec 07, 2004 5.747 6.240 5.635 5.702 292,705,216 +0.27(+5.02%)
Dec 06, 2004 5.207 5.473 5.115 5.430 97,050,000 +0.25(+4.78%)
Dec 03, 2004 5.088 5.250 5.070 5.183 134,731,200 +0.21(+4.33%)
Dec 02, 2004 4.855 5.005 4.817 4.968 75,865,200 +0.07(+1.33%)
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.