Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.734 6.770 6.678 6.719 3,537,701 -0.02(-0.22%)
Feb 25, 2005 6.646 6.758 6.642 6.734 5,074,239 +0.10(+1.49%)
Feb 24, 2005 6.440 6.641 6.440 6.635 6,213,664 +0.11(+1.75%)
Feb 23, 2005 6.514 6.546 6.497 6.521 3,302,121 +0.01(+0.13%)
Feb 22, 2005 6.557 6.590 6.481 6.513 3,802,684 -0.13(-1.89%)
Feb 18, 2005 6.612 6.676 6.612 6.638 4,502,892 +0.02(+0.23%)
Feb 17, 2005 6.615 6.630 6.570 6.623 8,077,619 +0.01(+0.15%)
Feb 16, 2005 6.621 6.660 6.586 6.613 7,864,181 -0.01(-0.12%)
Feb 15, 2005 6.557 6.624 6.522 6.621 4,343,539 +0.04(+0.63%)
Feb 14, 2005 6.481 6.621 6.467 6.580 4,417,589 +0.11(+1.68%)
Feb 11, 2005 6.357 6.521 6.350 6.471 4,873,868 +0.09(+1.36%)
Feb 10, 2005 6.298 6.402 6.255 6.384 4,701,811 +0.13(+2.07%)
Feb 09, 2005 6.329 6.354 6.249 6.255 3,719,922 -0.12(-1.84%)
Feb 08, 2005 6.380 6.408 6.368 6.372 3,612,840 -0.01(-0.11%)
Feb 07, 2005 6.379 6.408 6.347 6.379 2,786,312 -0.01(-0.19%)
Feb 04, 2005 6.329 6.401 6.284 6.391 5,114,530 +0.03(+0.48%)
Feb 03, 2005 6.295 6.390 6.276 6.361 3,477,445 +0.08(+1.23%)
Feb 02, 2005 6.322 6.351 6.252 6.284 5,209,271 -0.03(-0.48%)
Feb 01, 2005 6.357 6.379 6.262 6.314 5,112,352 -0.07(-1.10%)
Jan 31, 2005 6.247 6.405 6.247 6.384 3,967,845 +0.17(+2.73%)
Jan 28, 2005 6.205 6.247 6.167 6.215 4,583,113 -0.02(-0.40%)
Jan 27, 2005 6.261 6.307 6.230 6.240 4,608,885 -0.06(-0.94%)
Jan 26, 2005 6.270 6.331 6.269 6.299 5,350,474 +0.02(+0.33%)
Jan 25, 2005 6.267 6.305 6.234 6.278 3,985,994 +0.01(+0.22%)
Jan 24, 2005 6.261 6.309 6.251 6.265 2,962,725 -0.01(-0.09%)
Jan 21, 2005 6.288 6.339 6.270 6.270 3,128,974 -0.02(-0.28%)
Jan 20, 2005 6.272 6.343 6.270 6.288 3,604,128 -0.03(-0.50%)
Jan 19, 2005 6.261 6.375 6.258 6.320 3,293,409 +0.05(+0.81%)
Jan 18, 2005 6.171 6.320 6.163 6.269 5,772,268 +0.05(+0.73%)
Jan 14, 2005 6.270 6.277 6.204 6.223 5,469,172 -0.03(-0.44%)
Jan 13, 2005 6.342 6.345 6.241 6.251 3,405,210 -0.09(-1.43%)
Jan 12, 2005 6.382 6.404 6.307 6.342 3,855,681 -0.06(-1.01%)
Jan 11, 2005 6.339 6.433 6.331 6.407 2,928,241 +0.02(+0.32%)
Jan 10, 2005 6.357 6.434 6.303 6.386 2,750,739 +0.00(+0.02%)
Jan 07, 2005 6.415 6.434 6.343 6.384 2,640,027 -0.04(-0.56%)
Jan 06, 2005 6.310 6.435 6.309 6.420 2,351,813 +0.07(+1.13%)
Jan 05, 2005 6.375 6.418 6.325 6.349 2,775,059 -0.02(-0.24%)
Jan 04, 2005 6.446 6.486 6.364 6.364 4,212,863 -0.09(-1.32%)
Jan 03, 2005 6.499 6.525 6.431 6.449 4,249,888 -0.05(-0.76%)
Dec 31, 2004 6.488 6.539 6.482 6.499 1,986,644 +0.00(+0.02%)
Dec 30, 2004 6.488 6.518 6.477 6.497 2,490,475 +0.00(+0.04%)
Dec 29, 2004 6.460 6.511 6.460 6.495 2,455,628 +0.02(+0.32%)
Dec 28, 2004 6.375 6.497 6.375 6.474 2,997,209 +0.10(+1.49%)
Dec 27, 2004 6.391 6.440 6.349 6.379 1,463,213 +0.01(+0.09%)
Dec 23, 2004 6.356 6.387 6.328 6.373 2,103,890 +0.02(+0.30%)
Dec 22, 2004 6.384 6.418 6.334 6.354 5,227,057 -0.05(-0.80%)
Dec 21, 2004 6.395 6.433 6.343 6.405 5,419,079 +0.02(+0.32%)
Dec 20, 2004 6.397 6.420 6.357 6.384 4,194,713 +0.00(+0.04%)
Dec 17, 2004 6.343 6.424 6.336 6.382 5,832,525 +0.00(+0.04%)
Dec 16, 2004 6.350 6.423 6.340 6.379 3,340,235 +0.01(+0.15%)
Dec 15, 2004 6.353 6.440 6.353 6.369 4,171,845 +0.01(+0.20%)
Dec 14, 2004 6.350 6.390 6.328 6.357 4,142,080 -0.00(-0.06%)
Dec 13, 2004 6.320 6.386 6.309 6.361 3,964,941 +0.04(+0.70%)
Dec 10, 2004 6.437 6.437 6.274 6.317 3,619,374 -0.01(-0.09%)
Dec 09, 2004 6.281 6.334 6.248 6.322 5,879,714 +0.02(+0.24%)
Dec 08, 2004 6.356 6.357 6.236 6.307 11,494,445 -0.05(-0.76%)
Dec 07, 2004 6.390 6.463 6.354 6.356 7,791,219 -0.03(-0.52%)
Dec 06, 2004 6.416 6.429 6.339 6.389 4,322,486 -0.03(-0.43%)
Dec 03, 2004 6.378 6.431 6.368 6.416 7,382,493 +0.02(+0.28%)
Dec 02, 2004 6.357 6.411 6.296 6.398 6,661,594 -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.