Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 5.010 5.047 4.880 4.967 20,743 +0.06(+1.14%)
Feb 25, 2005 4.805 5.078 4.799 4.911 20,851 -0.02(-0.38%)
Feb 24, 2005 5.035 5.035 4.761 4.929 21,685 -0.11(-2.11%)
Feb 23, 2005 5.302 5.302 5.035 5.036 10,440 -0.06(-1.21%)
Feb 22, 2005 5.837 5.843 4.761 5.097 177,343 -0.89(-14.85%)
Feb 18, 2005 6.067 6.092 5.874 5.986 4,028 +0.14(+2.34%)
Feb 17, 2005 5.800 6.085 5.787 5.849 21,095 +0.02(+0.32%)
Feb 16, 2005 6.117 6.117 5.831 5.831 3,700 -0.01(-0.11%)
Feb 15, 2005 5.725 6.011 5.725 5.837 805 -0.04(-0.63%)
Feb 14, 2005 6.228 6.247 5.750 5.874 3,716 -0.21(-3.47%)
Feb 11, 2005 5.807 6.197 5.713 6.085 7,387 -0.12(-2.00%)
Feb 10, 2005 5.998 6.210 5.986 6.210 4,665 +0.21(+3.52%)
Feb 09, 2005 5.967 5.998 5.706 5.998 2,754 -0.21(-3.31%)
Feb 08, 2005 5.601 6.204 5.601 6.204 4,745 +0.26(+4.39%)
Feb 07, 2005 5.445 6.197 5.445 5.942 8,367 -0.27(-4.40%)
Feb 04, 2005 6.092 6.241 6.092 6.216 3,378 +0.17(+2.78%)
Feb 03, 2005 5.663 6.390 5.315 6.048 12,094 +0.21(+3.62%)
Feb 02, 2005 5.594 6.402 5.594 5.837 35,553 +0.32(+5.74%)
Feb 01, 2005 5.974 5.974 5.458 5.520 16,946 -0.46(-7.69%)
Jan 31, 2005 6.185 6.185 5.974 5.980 2,574 +0.01(+0.10%)
Jan 28, 2005 5.793 6.465 5.793 5.974 7,536 +0.16(+2.78%)
Jan 27, 2005 5.321 5.837 5.321 5.812 12,524 +0.40(+7.35%)
Jan 26, 2005 5.284 5.756 5.228 5.414 13,529 -0.20(-3.53%)
Jan 25, 2005 5.612 5.612 5.612 5.612 0 +0.00(+0.00%)
Jan 24, 2005 5.612 5.612 5.612 5.612 0 +0.00(+0.00%)
Jan 21, 2005 5.612 5.612 5.612 5.612 0 +0.00(+0.00%)
Jan 20, 2005 5.315 5.612 5.314 5.612 13,277 -0.08(-1.32%)
Jan 19, 2005 5.128 5.713 5.128 5.688 26,222 +0.37(+7.02%)
Jan 18, 2005 5.408 5.613 5.047 5.315 13,400 -0.32(-5.74%)
Jan 14, 2005 5.768 5.768 5.383 5.639 33,947 +0.00(+0.01%)
Jan 13, 2005 5.632 5.706 5.570 5.638 9,689 +0.01(+0.11%)
Jan 12, 2005 5.613 5.750 5.594 5.632 8,445 -0.12(-2.05%)
Jan 11, 2005 6.030 6.085 5.389 5.750 77,102 +0.05(+0.87%)
Jan 10, 2005 6.185 6.185 5.625 5.700 66,444 -0.16(-2.65%)
Jan 07, 2005 5.924 6.154 5.812 5.855 34,411 -0.11(-1.88%)
Jan 06, 2005 5.986 6.073 5.769 5.967 36,352 +0.07(+1.27%)
Jan 05, 2005 5.998 5.998 5.657 5.893 10,553 +0.04(+0.74%)
Jan 04, 2005 6.415 6.415 5.663 5.849 67,313 -0.21(-3.49%)
Jan 03, 2005 6.458 6.496 5.911 6.061 60,871 -0.40(-6.15%)
Dec 31, 2004 6.440 6.527 5.887 6.458 113,560 +0.22(+3.58%)
Dec 30, 2004 6.701 6.838 6.141 6.235 181,306 -0.27(-4.11%)
Dec 29, 2004 6.191 7.366 5.880 6.502 746,460 +1.55(+31.41%)
Dec 28, 2004 5.041 5.041 4.848 4.948 10,617 -0.13(-2.57%)
Dec 27, 2004 5.041 5.078 5.041 5.078 1,930 -0.14(-2.74%)
Dec 23, 2004 5.526 5.619 5.221 5.221 5,148 -0.32(-5.83%)
Dec 22, 2004 5.545 5.545 5.545 5.545 0 +0.00(+0.00%)
Dec 21, 2004 4.973 5.657 4.973 5.545 9,009 +0.57(+11.50%)
Dec 20, 2004 5.134 5.134 4.973 4.973 2,413 -0.40(-7.51%)
Dec 17, 2004 5.371 5.395 5.371 5.377 1,447 +0.09(+1.76%)
Dec 16, 2004 5.277 5.284 5.277 5.284 2,895 +0.12(+2.41%)
Dec 15, 2004 4.973 5.159 4.749 5.159 2,574 +0.03(+0.61%)
Dec 14, 2004 5.277 5.277 5.035 5.128 5,469 -0.09(-1.79%)
Dec 13, 2004 5.284 5.284 5.221 5.221 1,769 +0.09(+1.82%)
Dec 10, 2004 5.203 5.203 5.036 5.128 1,769 +0.00(+0.00%)
Dec 09, 2004 5.240 5.240 5.097 5.128 3,539 +0.02(+0.37%)
Dec 08, 2004 5.097 5.110 5.097 5.110 643 -0.27(-4.97%)
Dec 07, 2004 5.377 5.377 5.377 5.377 0 +0.00(+0.00%)
Dec 06, 2004 5.377 5.377 5.377 5.377 643 +0.03(+0.58%)
Dec 03, 2004 5.346 5.346 5.346 5.346 804 -0.03(-0.58%)
Dec 02, 2004 5.377 5.377 5.377 5.377 0 +0.00(+0.00%)
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.