Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.646 6.675 6.572 6.666 1,099,075 -0.04(-0.64%)
Apr 28, 2005 6.821 6.821 6.707 6.709 1,075,057 -0.17(-2.48%)
Apr 27, 2005 6.675 6.907 6.648 6.880 2,986,319 +0.08(+1.12%)
Apr 26, 2005 6.810 6.877 6.778 6.803 1,039,474 -0.09(-1.37%)
Apr 25, 2005 6.895 6.918 6.868 6.898 1,325,029 -0.02(-0.32%)
Apr 22, 2005 6.990 6.994 6.889 6.920 833,981 -0.03(-0.49%)
Apr 21, 2005 6.949 6.967 6.882 6.954 1,075,502 +0.20(+2.96%)
Apr 20, 2005 6.821 6.844 6.745 6.754 913,153 -0.02(-0.33%)
Apr 19, 2005 6.749 6.790 6.718 6.776 644,500 +0.03(+0.40%)
Apr 18, 2005 6.727 6.767 6.700 6.749 1,091,069 -0.07(-0.96%)
Apr 15, 2005 6.821 6.898 6.787 6.814 929,610 -0.12(-1.78%)
Apr 14, 2005 7.003 7.028 6.920 6.938 747,247 -0.02(-0.32%)
Apr 13, 2005 6.983 7.028 6.954 6.961 636,939 -0.05(-0.74%)
Apr 12, 2005 6.961 7.026 6.907 7.012 3,061,489 -0.04(-0.64%)
Apr 11, 2005 7.080 7.093 7.030 7.057 939,841 +0.04(+0.58%)
Apr 08, 2005 7.028 7.060 6.983 7.017 1,866,338 +0.03(+0.48%)
Apr 07, 2005 6.967 6.985 6.925 6.983 1,151,116 +0.23(+3.46%)
Apr 06, 2005 6.725 6.783 6.722 6.749 477,259 +0.01(+0.17%)
Apr 05, 2005 6.718 6.743 6.702 6.738 820,637 -0.02(-0.37%)
Apr 04, 2005 6.736 6.783 6.693 6.763 1,131,100 -0.11(-1.64%)
Apr 01, 2005 6.958 6.967 6.837 6.875 1,543,865 -0.00(-0.07%)
Mar 31, 2005 6.936 6.947 6.873 6.880 2,304,011 -0.04(-0.58%)
Mar 30, 2005 6.835 6.925 6.835 6.920 2,280,882 +0.09(+1.32%)
Mar 29, 2005 6.835 6.895 6.819 6.830 1,185,809 -0.01(-0.20%)
Mar 28, 2005 6.868 6.880 6.812 6.844 542,643 +0.00(+0.07%)
Mar 24, 2005 6.862 6.895 6.839 6.839 366,506 -0.01(-0.16%)
Mar 23, 2005 6.839 6.866 6.796 6.850 747,247 -0.03(-0.39%)
Mar 22, 2005 6.929 7.015 6.871 6.877 599,576 -0.12(-1.77%)
Mar 21, 2005 7.069 7.071 6.961 7.001 735,237 -0.06(-0.83%)
Mar 18, 2005 7.057 7.071 7.003 7.060 1,010,117 +0.06(+0.87%)
Mar 17, 2005 6.974 7.017 6.947 6.999 1,844,543 +0.09(+1.37%)
Mar 16, 2005 6.889 6.965 6.889 6.904 617,368 -0.07(-1.00%)
Mar 15, 2005 7.075 7.075 6.954 6.974 850,438 -0.03(-0.39%)
Mar 14, 2005 7.021 7.033 6.954 7.001 723,673 -0.10(-1.36%)
Mar 11, 2005 7.107 7.163 7.075 7.098 496,385 -0.02(-0.32%)
Mar 10, 2005 7.210 7.210 7.044 7.120 3,059,265 -0.11(-1.49%)
Mar 09, 2005 7.197 7.262 7.185 7.228 848,214 +0.01(+0.12%)
Mar 08, 2005 7.248 7.253 7.192 7.219 607,138 -0.00(-0.03%)
Mar 07, 2005 7.176 7.255 7.176 7.221 843,766 +0.08(+1.13%)
Mar 04, 2005 7.098 7.185 7.093 7.140 694,761 +0.06(+0.83%)
Mar 03, 2005 7.069 7.095 7.044 7.082 777,047 +0.06(+0.86%)
Mar 02, 2005 6.994 7.075 6.981 7.021 1,450,015 -0.09(-1.23%)
Mar 01, 2005 7.098 7.134 7.082 7.109 508,839 -0.01(-0.13%)
Feb 28, 2005 7.127 7.138 7.060 7.118 1,351,716 -0.07(-1.00%)
Feb 25, 2005 7.107 7.208 7.080 7.190 908,705 +0.02(+0.35%)
Feb 24, 2005 7.118 7.174 7.069 7.165 749,026 +0.09(+1.34%)
Feb 23, 2005 6.997 7.082 6.990 7.071 1,135,548 +0.01(+0.19%)
Feb 22, 2005 7.055 7.107 7.044 7.057 1,047,035 -0.12(-1.63%)
Feb 18, 2005 7.154 7.194 7.138 7.174 496,830 -0.10(-1.42%)
Feb 17, 2005 7.260 7.320 7.260 7.278 455,020 +0.02(+0.22%)
Feb 16, 2005 7.251 7.284 7.190 7.262 2,617,588 -0.10(-1.31%)
Feb 15, 2005 7.296 7.381 7.280 7.359 975,869 +0.11(+1.52%)
Feb 14, 2005 7.219 7.275 7.185 7.248 857,110 +0.01(+0.19%)
Feb 11, 2005 7.185 7.262 7.154 7.235 1,862,780 +0.06(+0.88%)
Feb 10, 2005 7.158 7.203 7.127 7.172 913,153 +0.11(+1.56%)
Feb 09, 2005 7.077 7.125 7.053 7.062 902,033 -0.02(-0.25%)
Feb 08, 2005 7.044 7.100 7.028 7.080 880,684 +0.01(+0.10%)
Feb 07, 2005 7.086 7.102 7.048 7.073 1,072,833 -0.06(-0.85%)
Feb 04, 2005 7.055 7.149 7.046 7.134 1,039,029 -0.02(-0.25%)
Feb 03, 2005 7.163 7.183 7.120 7.152 2,099,408 -0.12(-1.67%)
Feb 02, 2005 7.251 7.296 7.251 7.273 882,463 +0.08(+1.16%)
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.