Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.575 7.705 7.518 7.663 697,802 +0.18(+2.35%)
Mar 30, 2005 7.485 7.585 7.368 7.487 1,114,187 -0.00(-0.03%)
Mar 29, 2005 7.805 7.975 7.466 7.489 722,342 -0.35(-4.47%)
Mar 28, 2005 7.933 7.987 7.807 7.839 516,629 -0.10(-1.25%)
Mar 24, 2005 7.948 8.086 7.939 7.939 406,725 +0.03(+0.34%)
Mar 23, 2005 8.176 8.176 7.912 7.912 438,835 -0.26(-3.21%)
Mar 22, 2005 8.217 8.448 8.163 8.174 542,213 -0.01(-0.16%)
Mar 21, 2005 8.150 8.230 8.088 8.188 664,387 +0.05(+0.64%)
Mar 18, 2005 8.378 8.379 8.006 8.136 1,014,202 -0.19(-2.32%)
Mar 17, 2005 8.155 8.351 8.109 8.330 516,629 +0.17(+2.14%)
Mar 16, 2005 8.399 8.399 8.086 8.155 768,288 -0.23(-2.72%)
Mar 15, 2005 8.418 8.558 8.353 8.383 637,237 -0.03(-0.41%)
Mar 14, 2005 8.533 8.558 8.265 8.418 764,372 -0.12(-1.41%)
Mar 11, 2005 8.236 8.556 8.236 8.538 875,059 +0.40(+4.87%)
Mar 10, 2005 8.274 8.289 8.048 8.142 1,122,280 -0.14(-1.71%)
Mar 09, 2005 8.559 8.561 8.259 8.284 1,341,306 -0.25(-2.98%)
Mar 08, 2005 8.791 8.791 8.512 8.538 968,518 -0.25(-2.88%)
Mar 07, 2005 9.073 9.103 8.787 8.791 1,064,847 -0.28(-3.08%)
Mar 04, 2005 8.795 9.077 8.787 9.071 796,221 +0.37(+4.23%)
Mar 03, 2005 8.766 8.787 8.651 8.703 704,851 -0.06(-0.70%)
Mar 02, 2005 8.768 8.941 8.663 8.764 857,569 -0.00(-0.04%)
Mar 01, 2005 8.824 8.858 8.697 8.768 1,481,754 +0.02(+0.18%)
Feb 28, 2005 8.810 8.849 8.690 8.753 1,161,438 -0.11(-1.30%)
Feb 25, 2005 8.519 8.881 8.519 8.868 919,961 +0.35(+4.14%)
Feb 24, 2005 8.437 8.550 8.406 8.515 832,246 +0.08(+0.91%)
Feb 23, 2005 8.276 8.504 8.274 8.439 743,748 +0.16(+1.99%)
Feb 22, 2005 8.284 8.514 8.197 8.274 1,074,245 -0.15(-1.82%)
Feb 18, 2005 8.379 8.512 8.287 8.427 1,069,285 +0.11(+1.38%)
Feb 17, 2005 7.818 8.468 7.502 8.312 3,290,611 +0.88(+11.88%)
Feb 16, 2005 7.159 7.533 7.154 7.429 820,238 +0.27(+3.77%)
Feb 15, 2005 7.301 7.328 7.127 7.159 619,486 -0.19(-2.53%)
Feb 14, 2005 7.288 7.364 7.249 7.345 514,019 +0.09(+1.19%)
Feb 11, 2005 7.253 7.297 7.175 7.259 679,267 +0.04(+0.61%)
Feb 10, 2005 7.288 7.288 7.140 7.215 737,222 -0.07(-0.95%)
Feb 09, 2005 7.441 7.468 7.274 7.284 479,560 -0.14(-1.86%)
Feb 08, 2005 7.516 7.516 7.382 7.422 659,688 -0.10(-1.27%)
Feb 07, 2005 7.546 7.652 7.477 7.518 298,909 -0.02(-0.28%)
Feb 04, 2005 7.466 7.552 7.391 7.539 486,347 +0.02(+0.33%)
Feb 03, 2005 7.393 7.518 7.307 7.514 812,145 +0.07(+1.00%)
Feb 02, 2005 7.424 7.535 7.397 7.439 386,885 -0.03(-0.44%)
Feb 01, 2005 7.349 7.498 7.307 7.472 506,709 +0.12(+1.67%)
Jan 31, 2005 7.288 7.397 7.217 7.349 1,064,325 +0.06(+0.84%)
Jan 28, 2005 7.399 7.412 7.228 7.288 427,087 -0.06(-0.86%)
Jan 27, 2005 7.428 7.466 7.259 7.351 538,819 -0.04(-0.57%)
Jan 26, 2005 7.382 7.441 7.244 7.393 373,571 +0.04(+0.60%)
Jan 25, 2005 7.307 7.525 7.307 7.349 618,441 +0.05(+0.68%)
Jan 24, 2005 7.276 7.353 7.240 7.299 1,157,000 +0.01(+0.08%)
Jan 21, 2005 7.090 7.324 7.089 7.293 603,561 +0.19(+2.70%)
Jan 20, 2005 6.991 7.167 6.964 7.102 545,868 +0.09(+1.28%)
Jan 19, 2005 7.087 7.184 6.998 7.012 333,629 -0.10(-1.40%)
Jan 18, 2005 7.064 7.150 6.954 7.112 546,912 +0.05(+0.71%)
Jan 14, 2005 7.039 7.175 7.027 7.062 543,257 +0.07(+1.01%)
Jan 13, 2005 7.010 7.133 6.922 6.991 396,283 -0.02(-0.25%)
Jan 12, 2005 6.953 7.020 6.861 7.008 335,457 +0.06(+0.83%)
Jan 11, 2005 7.048 7.052 6.874 6.951 739,571 -0.16(-2.18%)
Jan 10, 2005 6.972 7.167 6.972 7.106 483,997 +0.12(+1.70%)
Jan 07, 2005 7.182 7.249 6.987 6.987 528,377 -0.15(-2.07%)
Jan 06, 2005 7.163 7.202 7.060 7.134 465,985 -0.03(-0.40%)
Jan 05, 2005 7.186 7.249 7.112 7.163 919,178 -0.03(-0.45%)
Jan 04, 2005 7.267 7.357 7.154 7.196 496,006 -0.09(-1.21%)
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.