Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2005 8.209 8.259 8.125 8.237 17,599,480 +0.04(+0.48%)
Dec 31, 2004 8.259 8.287 8.170 8.198 6,542,858 -0.09(-1.08%)
Dec 30, 2004 8.327 8.327 8.237 8.287 5,847,265 +0.03(+0.41%)
Dec 29, 2004 8.271 8.332 8.248 8.254 6,524,999 -0.08(-0.94%)
Dec 28, 2004 8.310 8.366 8.254 8.332 6,125,324 +0.08(+0.95%)
Dec 27, 2004 8.287 8.383 8.231 8.254 5,667,072 -0.03(-0.41%)
Dec 23, 2004 8.304 8.338 8.243 8.287 6,501,962 -0.02(-0.20%)
Dec 22, 2004 8.237 8.399 8.231 8.304 14,982,658 +0.07(+0.82%)
Dec 21, 2004 8.187 8.287 8.170 8.237 15,274,825 +0.03(+0.34%)
Dec 20, 2004 8.013 8.259 8.013 8.209 19,058,706 +0.18(+2.23%)
Dec 17, 2004 7.923 8.035 7.890 8.030 16,437,063 +0.07(+0.84%)
Dec 16, 2004 7.991 8.024 7.946 7.963 8,353,900 -0.04(-0.49%)
Dec 15, 2004 8.058 8.114 7.946 8.002 16,024,529 -0.02(-0.21%)
Dec 14, 2004 7.991 8.058 7.963 8.019 13,432,888 +0.05(+0.63%)
Dec 13, 2004 7.979 7.996 7.923 7.968 10,601,763 +0.01(+0.07%)
Dec 10, 2004 7.996 8.063 7.907 7.963 13,159,830 -0.01(-0.14%)
Dec 09, 2004 7.935 7.991 7.895 7.974 12,742,653 +0.02(+0.21%)
Dec 08, 2004 7.974 8.019 7.946 7.957 12,211,181 -0.01(-0.14%)
Dec 07, 2004 7.963 8.030 7.935 7.968 14,421,005 -0.02(-0.28%)
Dec 06, 2004 7.951 8.024 7.946 7.991 10,859,998 -0.02(-0.28%)
Dec 03, 2004 7.968 8.080 7.935 8.013 16,312,231 +0.04(+0.56%)
Dec 02, 2004 7.918 7.979 7.873 7.968 18,324,540 +0.05(+0.64%)
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.