Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.278 6.300 6.003 6.016 173,594 -0.26(-4.17%)
Feb 25, 2005 6.306 6.325 6.264 6.278 172,141 +0.00(+0.00%)
Feb 24, 2005 6.333 6.355 6.264 6.278 112,582 -0.07(-1.17%)
Feb 23, 2005 6.314 6.352 6.314 6.352 88,612 +0.07(+1.05%)
Feb 22, 2005 6.319 6.319 6.273 6.286 141,998 -0.01(-0.17%)
Feb 18, 2005 6.195 6.352 6.195 6.297 270,196 -0.17(-2.68%)
Feb 17, 2005 6.578 6.578 6.471 6.471 49,027 -0.13(-2.04%)
Feb 16, 2005 6.815 6.815 6.606 6.606 80,623 -0.21(-3.15%)
Feb 15, 2005 6.884 6.911 6.782 6.821 384,594 -0.01(-0.12%)
Feb 14, 2005 6.719 6.829 6.691 6.829 309,418 +0.11(+1.64%)
Feb 11, 2005 6.724 6.724 6.697 6.719 102,776 -0.03(-0.49%)
Feb 10, 2005 6.818 6.843 6.719 6.752 112,582 -0.05(-0.73%)
Feb 09, 2005 6.664 6.815 6.653 6.801 253,127 +0.12(+1.86%)
Feb 08, 2005 6.559 6.746 6.559 6.677 102,776 +0.10(+1.46%)
Feb 07, 2005 6.790 6.790 6.553 6.581 162,336 -0.24(-3.47%)
Feb 04, 2005 6.856 6.867 6.790 6.818 86,433 +0.02(+0.24%)
Feb 03, 2005 6.705 6.801 6.705 6.801 80,623 +0.08(+1.23%)
Feb 02, 2005 6.810 6.810 6.493 6.719 206,279 -0.04(-0.53%)
Feb 01, 2005 6.526 6.884 6.526 6.754 260,391 +0.26(+3.94%)
Jan 31, 2005 6.374 6.540 6.361 6.498 153,983 +0.17(+2.61%)
Jan 28, 2005 6.127 6.388 6.127 6.333 200,831 +0.26(+4.31%)
Jan 27, 2005 6.113 6.157 6.072 6.072 90,428 +0.01(+0.18%)
Jan 26, 2005 6.058 6.083 6.011 6.061 81,712 +0.01(+0.23%)
Jan 25, 2005 6.110 6.110 6.047 6.047 49,390 -0.07(-1.08%)
Jan 24, 2005 6.113 6.113 6.072 6.113 62,101 -0.03(-0.45%)
Jan 21, 2005 6.264 6.333 6.116 6.140 101,323 -0.10(-1.62%)
Jan 20, 2005 6.278 6.278 6.205 6.241 54,475 -0.02(-0.29%)
Jan 19, 2005 6.278 6.278 6.241 6.260 93,152 -0.01(-0.15%)
Jan 18, 2005 6.324 6.352 6.241 6.269 81,712 -0.08(-1.30%)
Jan 14, 2005 6.425 6.443 6.352 6.352 76,809 -0.05(-0.72%)
Jan 13, 2005 6.407 6.407 6.397 6.397 10,350 -0.03(-0.43%)
Jan 12, 2005 6.397 6.425 6.361 6.425 294,165 +0.06(+1.01%)
Jan 11, 2005 6.342 6.462 6.342 6.361 639,538 +0.00(+0.00%)
Jan 10, 2005 6.240 6.383 6.240 6.361 191,752 +0.14(+2.27%)
Jan 07, 2005 6.186 6.232 6.186 6.219 205,916 +0.12(+1.89%)
Jan 06, 2005 6.043 6.153 6.043 6.104 62,101 +0.05(+0.76%)
Jan 05, 2005 6.001 6.078 6.001 6.058 346,462 +0.06(+0.95%)
Jan 04, 2005 6.295 6.295 5.955 6.001 757,204 -0.26(-4.22%)
Jan 03, 2005 6.396 6.425 6.251 6.265 132,919 -0.10(-1.61%)
Dec 31, 2004 6.353 6.370 6.333 6.368 583,973 +0.05(+0.81%)
Dec 30, 2004 6.296 6.352 6.280 6.317 209,184 +0.02(+0.32%)
Dec 29, 2004 6.379 6.379 6.278 6.296 166,694 -0.11(-1.72%)
Dec 28, 2004 6.318 6.407 6.287 6.407 120,934 +0.04(+0.58%)
Dec 27, 2004 6.339 6.370 6.284 6.370 65,914 -0.01(-0.12%)
Dec 23, 2004 6.260 6.388 6.260 6.377 183,581 +0.09(+1.43%)
Dec 22, 2004 6.285 6.287 6.240 6.287 699,461 +0.01(+0.20%)
Dec 21, 2004 6.223 6.285 6.203 6.274 117,666 +0.03(+0.53%)
Dec 20, 2004 6.195 6.282 6.177 6.241 497,358 +0.07(+1.16%)
Dec 17, 2004 6.195 6.241 6.118 6.170 420,003 +0.00(+0.00%)
Dec 16, 2004 6.012 6.194 6.012 6.170 426,540 +0.16(+2.63%)
Dec 15, 2004 6.001 6.012 6.001 6.012 106,226 +0.05(+0.77%)
Dec 14, 2004 5.922 5.966 5.920 5.966 49,027 +0.05(+0.78%)
Dec 13, 2004 5.902 5.948 5.893 5.920 88,794 +0.05(+0.78%)
Dec 10, 2004 5.876 5.876 5.874 5.874 142,724 -0.04(-0.62%)
Dec 09, 2004 5.929 5.929 5.874 5.911 88,794 -0.06(-0.95%)
Dec 08, 2004 5.957 5.984 5.948 5.968 81,712 +0.00(+0.03%)
Dec 07, 2004 5.929 6.012 5.929 5.966 191,752 +0.06(+0.93%)
Dec 06, 2004 5.856 5.966 5.847 5.911 801,329 +0.04(+0.62%)
Dec 03, 2004 5.893 5.964 5.874 5.874 128,016 -0.06(-0.93%)
Dec 02, 2004 5.659 5.984 5.659 5.929 547,475 +0.24(+4.26%)
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.