Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 7.298 7.355 7.013 7.227 1,623,623 -0.00(-0.05%)
Apr 28, 2005 7.413 7.415 7.189 7.231 1,401,484 -0.19(-2.56%)
Apr 27, 2005 7.562 7.562 7.296 7.421 1,202,316 -0.19(-2.49%)
Apr 26, 2005 7.874 7.911 7.606 7.610 1,005,759 -0.24(-3.03%)
Apr 25, 2005 7.731 7.897 7.731 7.848 691,736 +0.12(+1.54%)
Apr 22, 2005 7.740 7.817 7.629 7.729 861,146 -0.03(-0.39%)
Apr 21, 2005 7.758 7.796 7.654 7.760 947,026 +0.15(+1.99%)
Apr 20, 2005 7.779 7.819 7.581 7.608 590,978 -0.17(-2.19%)
Apr 19, 2005 7.758 7.842 7.721 7.779 1,208,842 +0.13(+1.65%)
Apr 18, 2005 7.350 7.746 7.273 7.652 1,044,913 +0.30(+4.09%)
Apr 15, 2005 7.543 7.572 7.193 7.352 2,000,554 -0.20(-2.59%)
Apr 14, 2005 7.911 7.911 7.524 7.547 1,314,821 -0.43(-5.42%)
Apr 13, 2005 8.227 8.231 7.888 7.980 1,134,448 -0.20(-2.48%)
Apr 12, 2005 8.160 8.183 7.947 8.183 884,900 -0.02(-0.26%)
Apr 11, 2005 8.035 8.248 7.917 8.204 1,078,587 +0.17(+2.10%)
Apr 08, 2005 8.237 8.305 8.018 8.035 748,380 -0.30(-3.56%)
Apr 07, 2005 8.357 8.374 8.265 8.332 474,818 -0.02(-0.28%)
Apr 06, 2005 8.292 8.472 8.206 8.355 1,089,289 +0.07(+0.79%)
Apr 05, 2005 8.334 8.357 7.947 8.290 2,155,608 +0.57(+7.45%)
Apr 04, 2005 7.652 7.744 7.480 7.716 543,470 +0.06(+0.83%)
Apr 01, 2005 7.685 7.825 7.595 7.652 588,367 -0.01(-0.15%)
Mar 31, 2005 7.576 7.706 7.518 7.664 697,740 +0.18(+2.35%)
Mar 30, 2005 7.486 7.585 7.369 7.488 1,114,087 -0.00(-0.03%)
Mar 29, 2005 7.806 7.976 7.466 7.489 722,277 -0.35(-4.47%)
Mar 28, 2005 7.934 7.988 7.807 7.840 516,583 -0.10(-1.25%)
Mar 24, 2005 7.949 8.087 7.940 7.940 406,688 +0.03(+0.34%)
Mar 23, 2005 8.177 8.177 7.913 7.913 438,795 -0.26(-3.21%)
Mar 22, 2005 8.217 8.449 8.164 8.175 542,164 -0.01(-0.16%)
Mar 21, 2005 8.150 8.231 8.089 8.189 664,328 +0.05(+0.64%)
Mar 18, 2005 8.378 8.380 8.007 8.137 1,014,112 -0.19(-2.32%)
Mar 17, 2005 8.156 8.351 8.110 8.330 516,583 +0.17(+2.14%)
Mar 16, 2005 8.399 8.399 8.087 8.156 768,219 -0.23(-2.72%)
Mar 15, 2005 8.418 8.558 8.353 8.384 637,180 -0.03(-0.41%)
Mar 14, 2005 8.533 8.558 8.265 8.418 764,303 -0.12(-1.41%)
Mar 11, 2005 8.237 8.556 8.237 8.539 874,981 +0.40(+4.87%)
Mar 10, 2005 8.275 8.290 8.049 8.143 1,122,179 -0.14(-1.71%)
Mar 09, 2005 8.560 8.562 8.259 8.284 1,341,186 -0.25(-2.98%)
Mar 08, 2005 8.792 8.792 8.512 8.539 968,431 -0.25(-2.88%)
Mar 07, 2005 9.074 9.104 8.788 8.792 1,064,752 -0.28(-3.08%)
Mar 04, 2005 8.796 9.077 8.788 9.072 796,149 +0.37(+4.23%)
Mar 03, 2005 8.767 8.788 8.652 8.704 704,788 -0.06(-0.70%)
Mar 02, 2005 8.769 8.941 8.664 8.765 857,492 -0.00(-0.04%)
Mar 01, 2005 8.825 8.859 8.698 8.769 1,481,621 +0.02(+0.18%)
Feb 28, 2005 8.811 8.849 8.690 8.754 1,161,334 -0.11(-1.30%)
Feb 25, 2005 8.520 8.882 8.520 8.869 919,879 +0.35(+4.14%)
Feb 24, 2005 8.438 8.551 8.407 8.516 832,172 +0.08(+0.91%)
Feb 23, 2005 8.277 8.505 8.275 8.440 743,682 +0.16(+1.99%)
Feb 22, 2005 8.284 8.514 8.198 8.275 1,074,149 -0.15(-1.82%)
Feb 18, 2005 8.380 8.512 8.288 8.428 1,069,189 +0.11(+1.38%)
Feb 17, 2005 7.819 8.468 7.503 8.313 3,290,317 +0.88(+11.88%)
Feb 16, 2005 7.160 7.534 7.154 7.430 820,164 +0.27(+3.77%)
Feb 15, 2005 7.302 7.329 7.127 7.160 619,430 -0.19(-2.53%)
Feb 14, 2005 7.288 7.365 7.250 7.346 513,973 +0.09(+1.19%)
Feb 11, 2005 7.254 7.298 7.175 7.260 679,207 +0.04(+0.61%)
Feb 10, 2005 7.288 7.288 7.141 7.216 737,156 -0.07(-0.95%)
Feb 09, 2005 7.442 7.468 7.275 7.285 479,517 -0.14(-1.86%)
Feb 08, 2005 7.516 7.516 7.382 7.422 659,629 -0.10(-1.27%)
Feb 07, 2005 7.547 7.652 7.478 7.518 298,882 -0.02(-0.28%)
Feb 04, 2005 7.466 7.553 7.392 7.539 486,303 +0.02(+0.33%)
Feb 03, 2005 7.394 7.518 7.308 7.514 812,072 +0.07(+1.00%)
Feb 02, 2005 7.424 7.535 7.398 7.440 386,850 -0.03(-0.44%)
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.