Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.700 6.840 6.490 6.550 863,679 -0.10(-1.50%)
Apr 28, 2005 6.990 6.990 6.650 6.650 517,324 -0.31(-4.45%)
Apr 27, 2005 7.030 7.090 6.890 6.960 271,304 -0.11(-1.56%)
Apr 26, 2005 7.000 7.260 6.980 7.070 1,095,967 +0.04(+0.57%)
Apr 25, 2005 7.020 7.160 6.930 7.030 279,624 -0.03(-0.42%)
Apr 22, 2005 7.090 7.090 6.890 7.060 495,697 +0.00(+0.00%)
Apr 21, 2005 6.850 7.120 6.740 7.060 403,642 +0.22(+3.22%)
Apr 20, 2005 6.960 7.010 6.750 6.840 467,464 -0.11(-1.58%)
Apr 19, 2005 6.910 7.020 6.720 6.950 597,812 +0.06(+0.87%)
Apr 18, 2005 6.990 7.170 6.830 6.890 547,803 -0.14(-1.99%)
Apr 15, 2005 7.090 7.260 7.020 7.030 576,035 -0.07(-0.99%)
Apr 14, 2005 7.070 7.190 7.000 7.100 425,112 +0.05(+0.71%)
Apr 13, 2005 7.230 7.280 7.000 7.050 864,028 -0.16(-2.22%)
Apr 12, 2005 6.920 7.280 6.840 7.210 1,220,188 +0.24(+3.44%)
Apr 11, 2005 6.890 7.100 6.890 6.970 1,353,824 +0.07(+1.01%)
Apr 08, 2005 7.160 7.160 6.900 6.900 351,742 -0.19(-2.68%)
Apr 07, 2005 6.740 7.090 6.710 7.090 846,632 +0.29(+4.26%)
Apr 06, 2005 6.780 6.860 6.600 6.800 931,810 +0.16(+2.41%)
Apr 05, 2005 6.540 6.640 6.480 6.640 592,764 +0.09(+1.37%)
Apr 04, 2005 6.700 6.700 6.430 6.550 926,318 -0.15(-2.24%)
Apr 01, 2005 6.920 7.060 6.550 6.700 664,869 -0.13(-1.90%)
Mar 31, 2005 6.830 7.120 6.700 6.830 640,913 -0.05(-0.73%)
Mar 30, 2005 6.570 6.900 6.520 6.880 615,643 +0.29(+4.40%)
Mar 29, 2005 6.890 7.100 6.540 6.590 923,676 -0.33(-4.77%)
Mar 28, 2005 7.200 7.290 6.880 6.920 852,527 -0.33(-4.55%)
Mar 24, 2005 7.240 7.340 7.180 7.250 494,778 +0.04(+0.55%)
Mar 23, 2005 7.070 7.230 7.050 7.210 590,273 +0.10(+1.41%)
Mar 22, 2005 7.200 7.340 7.070 7.110 605,596 -0.13(-1.80%)
Mar 21, 2005 7.260 7.390 7.170 7.240 706,848 -0.06(-0.82%)
Mar 18, 2005 7.310 7.310 7.180 7.300 822,199 -0.04(-0.54%)
Mar 17, 2005 7.280 7.400 7.250 7.340 380,820 +0.02(+0.27%)
Mar 16, 2005 7.450 7.730 7.180 7.320 1,311,728 -0.18(-2.40%)
Mar 15, 2005 7.760 7.870 7.450 7.500 794,366 -0.17(-2.22%)
Mar 14, 2005 7.550 7.780 7.450 7.670 1,407,313 +0.04(+0.52%)
Mar 11, 2005 7.630 8.030 7.370 7.630 2,410,734 +0.41(+5.68%)
Mar 10, 2005 7.250 7.430 7.190 7.220 968,176 -0.02(-0.28%)
Mar 09, 2005 7.000 7.380 6.900 7.240 1,404,002 +0.24(+3.43%)
Mar 08, 2005 7.070 7.140 6.900 7.000 1,542,306 -0.03(-0.43%)
Mar 07, 2005 7.480 7.510 6.950 7.030 1,669,187 -0.40(-5.38%)
Mar 04, 2005 7.710 7.860 7.320 7.430 1,803,173 -0.27(-3.51%)
Mar 03, 2005 8.080 8.100 7.660 7.700 1,352,948 -0.38(-4.70%)
Mar 02, 2005 8.470 8.590 8.000 8.080 1,048,061 -0.44(-5.16%)
Mar 01, 2005 8.700 8.770 8.520 8.520 1,887,334 -0.21(-2.41%)
Feb 28, 2005 8.880 8.880 8.500 8.730 723,602 -0.09(-1.02%)
Feb 25, 2005 8.450 8.830 8.410 8.820 1,349,996 +0.76(+9.43%)
Feb 24, 2005 8.300 8.350 7.800 8.060 1,089,957 -0.11(-1.35%)
Feb 23, 2005 8.000 8.240 7.920 8.170 694,212 +0.18(+2.25%)
Feb 22, 2005 8.210 8.210 7.960 7.990 634,125 -0.24(-2.92%)
Feb 18, 2005 8.420 8.450 8.220 8.230 398,007 -0.15(-1.79%)
Feb 17, 2005 8.620 8.840 8.380 8.380 368,276 -0.29(-3.34%)
Feb 16, 2005 8.710 8.760 8.450 8.670 422,135 -0.08(-0.91%)
Feb 15, 2005 8.590 9.140 8.590 8.750 997,142 +0.10(+1.16%)
Feb 14, 2005 8.590 8.680 8.270 8.650 640,996 +0.03(+0.35%)
Feb 11, 2005 8.450 8.840 8.440 8.620 509,794 +0.12(+1.41%)
Feb 10, 2005 8.580 8.650 8.291 8.500 702,533 -0.07(-0.82%)
Feb 09, 2005 9.040 9.150 8.550 8.570 472,866 -0.40(-4.46%)
Feb 08, 2005 9.100 9.150 8.830 8.970 545,239 -0.15(-1.64%)
Feb 07, 2005 9.450 9.450 9.100 9.120 536,627 -0.27(-2.88%)
Feb 04, 2005 9.100 9.400 9.100 9.390 476,632 +0.26(+2.85%)
Feb 03, 2005 9.190 9.270 9.000 9.130 857,845 -0.09(-0.98%)
Feb 02, 2005 9.300 9.350 9.180 9.220 752,810 -0.03(-0.32%)
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.