Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 6.395 6.456 6.333 6.344 12,314,761 -0.06(-0.96%)
Mar 30, 2005 6.299 6.451 6.299 6.406 18,469,194 +0.10(+1.51%)
Mar 29, 2005 6.305 6.389 6.283 6.311 14,410,290 +0.03(+0.45%)
Mar 28, 2005 6.294 6.355 6.260 6.283 11,785,789 -0.04(-0.62%)
Mar 24, 2005 6.148 6.462 6.131 6.322 23,033,676 +0.17(+2.73%)
Mar 23, 2005 6.255 6.311 6.126 6.154 32,910,558 -0.10(-1.61%)
Mar 22, 2005 6.383 6.512 6.243 6.255 20,934,576 -0.19(-2.95%)
Mar 21, 2005 6.367 6.495 6.215 6.445 27,599,408 +0.07(+1.05%)
Mar 18, 2005 6.535 6.540 6.305 6.378 31,224,706 -0.16(-2.40%)
Mar 17, 2005 6.563 6.675 6.462 6.535 33,477,568 -0.13(-2.02%)
Mar 16, 2005 6.619 6.731 6.383 6.669 52,692,896 -0.18(-2.62%)
Mar 15, 2005 6.966 6.983 6.831 6.848 14,676,561 -0.09(-1.29%)
Mar 14, 2005 6.938 6.955 6.887 6.938 9,640,077 +0.00(+0.00%)
Mar 11, 2005 7.027 7.055 6.927 6.938 9,417,023 +0.01(+0.16%)
Mar 10, 2005 6.899 7.005 6.899 6.927 14,052,939 +0.02(+0.24%)
Mar 09, 2005 6.949 6.966 6.876 6.910 19,833,948 -0.06(-0.88%)
Mar 08, 2005 6.960 7.027 6.943 6.971 12,793,728 -0.04(-0.56%)
Mar 07, 2005 6.904 7.044 6.899 7.011 17,815,034 +0.07(+0.97%)
Mar 04, 2005 6.999 7.061 6.932 6.943 13,130,720 -0.06(-0.80%)
Mar 03, 2005 6.977 7.027 6.966 6.999 13,984,898 +0.02(+0.24%)
Mar 02, 2005 7.033 7.128 6.971 6.983 21,469,084 -0.11(-1.58%)
Mar 01, 2005 7.039 7.095 7.016 7.095 20,861,176 +0.01(+0.16%)
Feb 28, 2005 7.055 7.095 6.994 7.083 30,178,906 -0.20(-2.69%)
Feb 25, 2005 7.195 7.291 7.167 7.279 9,601,681 +0.11(+1.56%)
Feb 24, 2005 7.184 7.212 7.139 7.167 9,348,267 -0.01(-0.08%)
Feb 23, 2005 7.145 7.240 7.128 7.173 14,138,303 +0.03(+0.39%)
Feb 22, 2005 7.145 7.223 7.117 7.145 19,182,288 -0.11(-1.54%)
Feb 18, 2005 7.285 7.285 7.151 7.257 16,563,502 -0.02(-0.31%)
Feb 17, 2005 7.386 7.419 7.279 7.279 12,265,649 -0.14(-1.89%)
Feb 16, 2005 7.335 7.447 7.307 7.419 14,543,336 +0.05(+0.68%)
Feb 15, 2005 7.313 7.380 7.313 7.369 9,974,211 +0.03(+0.46%)
Feb 14, 2005 7.347 7.391 7.302 7.335 11,443,796 +0.02(+0.31%)
Feb 11, 2005 7.330 7.386 7.302 7.313 15,033,912 -0.02(-0.31%)
Feb 10, 2005 7.341 7.397 7.313 7.335 12,947,848 -0.01(-0.15%)
Feb 09, 2005 7.335 7.386 7.302 7.347 15,009,803 -0.02(-0.30%)
Feb 08, 2005 7.414 7.526 7.363 7.369 17,237,844 -0.15(-1.94%)
Feb 07, 2005 7.442 7.582 7.414 7.515 16,090,963 +0.11(+1.51%)
Feb 04, 2005 7.397 7.425 7.363 7.403 12,833,196 +0.06(+0.84%)
Feb 03, 2005 7.375 7.419 7.313 7.341 16,008,099 -0.09(-1.21%)
Feb 02, 2005 7.380 7.492 7.324 7.431 12,633,537 +0.11(+1.45%)
Feb 01, 2005 7.431 7.436 7.285 7.324 16,520,463 -0.05(-0.68%)
Jan 31, 2005 7.419 7.442 7.341 7.375 12,461,380 +0.02(+0.23%)
Jan 28, 2005 7.363 7.419 7.302 7.358 16,540,822 -0.03(-0.38%)
Jan 27, 2005 7.425 7.453 7.375 7.386 11,242,351 -0.09(-1.20%)
Jan 26, 2005 7.436 7.481 7.375 7.475 12,427,984 +0.07(+0.91%)
Jan 25, 2005 7.319 7.515 7.319 7.408 20,682,412 +0.09(+1.22%)
Jan 24, 2005 7.347 7.447 7.307 7.319 19,296,940 -0.02(-0.31%)
Jan 21, 2005 7.537 7.537 7.335 7.341 22,091,812 -0.20(-2.60%)
Jan 20, 2005 7.587 7.699 7.503 7.537 26,728,444 -0.26(-3.37%)
Jan 19, 2005 7.884 7.991 7.795 7.800 11,715,783 -0.08(-1.07%)
Jan 18, 2005 7.817 7.923 7.789 7.884 18,388,474 +0.01(+0.14%)
Jan 14, 2005 7.862 7.923 7.845 7.873 16,720,479 -0.01(-0.14%)
Jan 13, 2005 8.030 8.030 7.862 7.884 19,710,368 -0.13(-1.68%)
Jan 12, 2005 8.080 8.091 7.974 8.019 27,593,692 -0.06(-0.76%)
Jan 11, 2005 8.147 8.147 8.035 8.080 18,218,816 -0.07(-0.82%)
Jan 10, 2005 8.114 8.170 8.108 8.147 17,930,042 -0.06(-0.68%)
Jan 07, 2005 8.108 8.203 8.091 8.203 20,452,750 +0.11(+1.38%)
Jan 06, 2005 8.063 8.131 8.047 8.091 11,916,335 +0.01(+0.14%)
Jan 05, 2005 8.192 8.209 8.075 8.080 20,316,310 -0.13(-1.57%)
Jan 04, 2005 8.237 8.259 8.170 8.209 16,135,967 -0.03(-0.34%)
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.