Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.613 6.635 6.440 6.448 1,114,578 -0.09(-1.31%)
Feb 25, 2005 6.431 6.563 6.389 6.533 1,277,763 +0.11(+1.66%)
Feb 24, 2005 6.467 6.467 6.358 6.427 1,336,263 -0.10(-1.53%)
Feb 23, 2005 6.548 6.548 6.492 6.527 1,108,421 -0.11(-1.64%)
Feb 22, 2005 6.689 6.689 6.611 6.636 966,789 -0.07(-1.05%)
Feb 18, 2005 6.718 6.720 6.661 6.706 874,421 -0.02(-0.35%)
Feb 17, 2005 6.743 6.756 6.723 6.730 760,499 -0.00(-0.04%)
Feb 16, 2005 6.814 6.814 6.720 6.732 1,594,894 -0.06(-0.96%)
Feb 15, 2005 6.724 6.813 6.715 6.797 1,551,789 +0.06(+0.89%)
Feb 14, 2005 6.637 6.740 6.630 6.737 523,421 +0.11(+1.61%)
Feb 11, 2005 6.667 6.710 6.626 6.631 618,868 -0.09(-1.33%)
Feb 10, 2005 6.688 6.762 6.678 6.720 649,657 +0.02(+0.33%)
Feb 09, 2005 6.606 6.709 6.606 6.698 828,236 +0.06(+0.84%)
Feb 08, 2005 6.606 6.670 6.581 6.643 492,631 +0.04(+0.53%)
Feb 07, 2005 6.576 6.630 6.574 6.607 600,394 -0.05(-0.76%)
Feb 04, 2005 6.644 6.661 6.572 6.658 1,016,052 -0.02(-0.27%)
Feb 03, 2005 6.653 6.680 6.626 6.676 689,684 -0.00(-0.06%)
Feb 02, 2005 6.701 6.717 6.639 6.680 794,368 -0.06(-0.96%)
Feb 01, 2005 6.548 6.804 6.531 6.745 1,487,131 +0.16(+2.51%)
Jan 31, 2005 6.558 6.591 6.463 6.580 1,342,421 +0.02(+0.34%)
Jan 28, 2005 6.489 6.559 6.479 6.558 1,484,052 +0.06(+0.96%)
Jan 27, 2005 6.392 6.548 6.385 6.496 2,275,342 +0.06(+0.89%)
Jan 26, 2005 6.262 6.470 6.262 6.439 1,979,763 +0.22(+3.47%)
Jan 25, 2005 6.261 6.271 6.210 6.223 1,271,605 -0.06(-1.01%)
Jan 24, 2005 6.344 6.344 6.270 6.287 640,421 -0.08(-1.33%)
Jan 21, 2005 6.262 6.374 6.242 6.371 544,973 +0.14(+2.25%)
Jan 20, 2005 6.241 6.246 6.192 6.231 551,131 -0.03(-0.48%)
Jan 19, 2005 6.249 6.264 6.232 6.261 1,385,526 +0.01(+0.19%)
Jan 18, 2005 6.298 6.298 6.215 6.249 3,466,894 -0.04(-0.56%)
Jan 14, 2005 6.275 6.322 6.262 6.284 1,570,263 -0.08(-1.33%)
Jan 13, 2005 6.397 6.397 6.358 6.368 1,022,210 -0.04(-0.57%)
Jan 12, 2005 6.374 6.441 6.372 6.405 514,184 +0.09(+1.48%)
Jan 11, 2005 6.266 6.341 6.266 6.311 880,578 +0.05(+0.73%)
Jan 10, 2005 6.275 6.302 6.245 6.266 889,815 +0.01(+0.15%)
Jan 07, 2005 6.184 6.276 6.028 6.257 1,286,999 +0.12(+2.01%)
Jan 06, 2005 6.138 6.161 6.112 6.133 621,947 -0.02(-0.36%)
Jan 05, 2005 6.275 6.275 6.150 6.155 729,710 -0.17(-2.67%)
Jan 04, 2005 6.392 6.392 6.257 6.324 745,105 -0.11(-1.70%)
Jan 03, 2005 6.418 6.449 6.411 6.433 258,631 -0.03(-0.52%)
Dec 31, 2004 6.406 6.494 6.406 6.467 772,815 +0.09(+1.47%)
Dec 30, 2004 6.303 6.403 6.293 6.374 646,578 +0.07(+1.13%)
Dec 29, 2004 6.413 6.413 6.302 6.302 818,999 -0.11(-1.70%)
Dec 28, 2004 6.380 6.431 6.348 6.411 504,947 +0.05(+0.76%)
Dec 27, 2004 6.301 6.365 6.296 6.363 126,236 +0.08(+1.26%)
Dec 23, 2004 6.203 6.288 6.197 6.284 649,657 +0.09(+1.47%)
Dec 22, 2004 6.224 6.254 6.168 6.193 603,473 -0.06(-0.89%)
Dec 21, 2004 6.231 6.275 6.219 6.249 631,184 +0.02(+0.38%)
Dec 20, 2004 6.190 6.227 6.170 6.226 1,274,684 +0.05(+0.88%)
Dec 17, 2004 6.174 6.214 6.149 6.171 1,028,368 -0.02(-0.31%)
Dec 16, 2004 6.166 6.214 6.146 6.190 843,631 -0.05(-0.77%)
Dec 15, 2004 5.984 6.267 5.984 6.239 1,065,315 +0.25(+4.14%)
Dec 14, 2004 5.921 5.992 5.885 5.990 1,203,868 +0.07(+1.18%)
Dec 13, 2004 5.953 5.996 5.911 5.920 1,924,342 -0.04(-0.74%)
Dec 10, 2004 5.963 6.015 5.932 5.964 1,945,894 -0.05(-0.86%)
Dec 09, 2004 6.085 6.105 6.015 6.016 652,736 -0.08(-1.26%)
Dec 08, 2004 6.087 6.099 6.012 6.093 3,827,131 -0.01(-0.17%)
Dec 07, 2004 6.077 6.137 6.023 6.103 1,056,078 -0.04(-0.59%)
Dec 06, 2004 6.179 6.179 6.140 6.140 394,105 -0.06(-0.94%)
Dec 03, 2004 6.276 6.287 6.176 6.198 1,074,552 -0.09(-1.45%)
Dec 02, 2004 6.267 6.300 6.224 6.289 1,040,684 +0.02(+0.35%)
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.