Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.736 6.772 6.679 6.721 3,536,943 -0.02(-0.23%)
Feb 25, 2005 6.648 6.759 6.643 6.736 5,073,151 +0.10(+1.49%)
Feb 24, 2005 6.441 6.642 6.441 6.637 6,212,333 +0.11(+1.75%)
Feb 23, 2005 6.515 6.547 6.499 6.522 3,301,413 +0.01(+0.13%)
Feb 22, 2005 6.558 6.591 6.482 6.514 3,801,869 -0.13(-1.89%)
Feb 18, 2005 6.613 6.678 6.613 6.639 4,501,927 +0.02(+0.23%)
Feb 17, 2005 6.616 6.631 6.572 6.624 8,075,888 +0.01(+0.15%)
Feb 16, 2005 6.623 6.661 6.587 6.615 7,862,496 -0.01(-0.12%)
Feb 15, 2005 6.558 6.626 6.524 6.623 4,342,609 +0.04(+0.63%)
Feb 14, 2005 6.482 6.623 6.468 6.581 4,416,643 +0.11(+1.68%)
Feb 11, 2005 6.358 6.522 6.351 6.473 4,872,824 +0.09(+1.36%)
Feb 10, 2005 6.299 6.404 6.256 6.386 4,700,803 +0.13(+2.07%)
Feb 09, 2005 6.331 6.356 6.251 6.256 3,719,125 -0.12(-1.84%)
Feb 08, 2005 6.382 6.409 6.369 6.373 3,612,066 -0.01(-0.11%)
Feb 07, 2005 6.380 6.409 6.349 6.380 2,785,715 -0.01(-0.19%)
Feb 04, 2005 6.331 6.402 6.285 6.393 5,113,435 +0.03(+0.48%)
Feb 03, 2005 6.296 6.391 6.277 6.362 3,476,700 +0.08(+1.23%)
Feb 02, 2005 6.324 6.353 6.254 6.285 5,208,155 -0.03(-0.48%)
Feb 01, 2005 6.358 6.380 6.263 6.316 5,111,257 -0.07(-1.10%)
Jan 31, 2005 6.248 6.407 6.248 6.386 3,966,994 +0.17(+2.73%)
Jan 28, 2005 6.207 6.248 6.168 6.216 4,582,131 -0.02(-0.40%)
Jan 27, 2005 6.262 6.309 6.232 6.241 4,607,898 -0.06(-0.94%)
Jan 26, 2005 6.271 6.332 6.270 6.300 5,349,328 +0.02(+0.33%)
Jan 25, 2005 6.269 6.306 6.236 6.280 3,985,140 +0.01(+0.22%)
Jan 24, 2005 6.262 6.310 6.252 6.266 2,962,090 -0.01(-0.09%)
Jan 21, 2005 6.289 6.340 6.271 6.271 3,128,304 -0.02(-0.28%)
Jan 20, 2005 6.273 6.345 6.271 6.289 3,603,356 -0.03(-0.50%)
Jan 19, 2005 6.262 6.376 6.259 6.321 3,292,703 +0.05(+0.81%)
Jan 18, 2005 6.172 6.321 6.164 6.270 5,771,032 +0.05(+0.73%)
Jan 14, 2005 6.271 6.278 6.205 6.225 5,468,000 -0.03(-0.44%)
Jan 13, 2005 6.343 6.346 6.243 6.252 3,404,480 -0.09(-1.43%)
Jan 12, 2005 6.383 6.405 6.309 6.343 3,854,854 -0.06(-1.01%)
Jan 11, 2005 6.340 6.434 6.332 6.408 2,927,613 +0.02(+0.32%)
Jan 10, 2005 6.358 6.435 6.305 6.387 2,750,149 +0.00(+0.02%)
Jan 07, 2005 6.416 6.435 6.345 6.386 2,639,461 -0.04(-0.56%)
Jan 06, 2005 6.311 6.437 6.310 6.422 2,351,309 +0.07(+1.13%)
Jan 05, 2005 6.376 6.419 6.327 6.350 2,774,464 -0.02(-0.24%)
Jan 04, 2005 6.448 6.488 6.365 6.365 4,211,960 -0.09(-1.32%)
Jan 03, 2005 6.500 6.526 6.433 6.451 4,248,977 -0.05(-0.76%)
Dec 31, 2004 6.489 6.540 6.484 6.500 1,986,219 +0.00(+0.02%)
Dec 30, 2004 6.489 6.519 6.478 6.499 2,489,941 +0.00(+0.04%)
Dec 29, 2004 6.462 6.513 6.462 6.496 2,455,102 +0.02(+0.32%)
Dec 28, 2004 6.376 6.499 6.376 6.475 2,996,567 +0.10(+1.49%)
Dec 27, 2004 6.393 6.441 6.350 6.380 1,462,899 +0.01(+0.09%)
Dec 23, 2004 6.357 6.389 6.329 6.375 2,103,440 +0.02(+0.30%)
Dec 22, 2004 6.386 6.419 6.335 6.356 5,225,937 -0.05(-0.80%)
Dec 21, 2004 6.397 6.434 6.345 6.407 5,417,918 +0.02(+0.32%)
Dec 20, 2004 6.398 6.422 6.358 6.386 4,193,815 +0.00(+0.04%)
Dec 17, 2004 6.345 6.426 6.338 6.383 5,831,275 +0.00(+0.04%)
Dec 16, 2004 6.351 6.424 6.342 6.380 3,339,519 +0.01(+0.15%)
Dec 15, 2004 6.354 6.441 6.354 6.371 4,170,951 +0.01(+0.20%)
Dec 14, 2004 6.351 6.391 6.329 6.358 4,141,192 -0.00(-0.07%)
Dec 13, 2004 6.321 6.387 6.310 6.362 3,964,091 +0.04(+0.70%)
Dec 10, 2004 6.438 6.438 6.275 6.318 3,618,599 -0.01(-0.09%)
Dec 09, 2004 6.283 6.335 6.249 6.324 5,878,454 +0.02(+0.24%)
Dec 08, 2004 6.357 6.358 6.237 6.309 11,491,982 -0.05(-0.76%)
Dec 07, 2004 6.391 6.464 6.356 6.357 7,789,550 -0.03(-0.52%)
Dec 06, 2004 6.418 6.430 6.340 6.390 4,321,560 -0.03(-0.43%)
Dec 03, 2004 6.379 6.433 6.369 6.418 7,380,911 +0.02(+0.28%)
Dec 02, 2004 6.358 6.412 6.298 6.400 6,660,167 -0.07(-1.06%)
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.