Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.252 7.293 7.189 7.281 29,359,448 -0.20(-2.69%)
Feb 25, 2005 7.396 7.494 7.367 7.483 9,340,963 +0.12(+1.56%)
Feb 24, 2005 7.385 7.414 7.339 7.367 9,094,431 -0.01(-0.08%)
Feb 23, 2005 7.344 7.442 7.327 7.373 13,754,401 +0.03(+0.39%)
Feb 22, 2005 7.344 7.425 7.316 7.344 18,661,426 -0.12(-1.54%)
Feb 18, 2005 7.488 7.488 7.350 7.460 16,113,748 -0.02(-0.31%)
Feb 17, 2005 7.592 7.626 7.483 7.483 11,932,596 -0.14(-1.89%)
Feb 16, 2005 7.540 7.655 7.511 7.626 14,148,436 +0.05(+0.68%)
Feb 15, 2005 7.517 7.586 7.517 7.575 9,703,378 +0.03(+0.46%)
Feb 14, 2005 7.552 7.598 7.506 7.540 11,133,059 +0.02(+0.31%)
Feb 11, 2005 7.534 7.592 7.506 7.517 14,625,692 -0.02(-0.31%)
Feb 10, 2005 7.546 7.603 7.517 7.540 12,596,271 -0.01(-0.15%)
Feb 09, 2005 7.540 7.592 7.506 7.552 14,602,237 -0.02(-0.30%)
Feb 08, 2005 7.621 7.736 7.569 7.575 16,769,778 -0.15(-1.94%)
Feb 07, 2005 7.649 7.793 7.621 7.724 15,654,040 +0.12(+1.51%)
Feb 04, 2005 7.603 7.632 7.569 7.609 12,484,732 +0.06(+0.84%)
Feb 03, 2005 7.580 7.626 7.517 7.546 15,573,426 -0.09(-1.21%)
Feb 02, 2005 7.586 7.701 7.529 7.638 12,290,494 +0.11(+1.45%)
Feb 01, 2005 7.638 7.644 7.488 7.529 16,071,877 -0.05(-0.68%)
Jan 31, 2005 7.626 7.649 7.546 7.580 12,123,012 +0.02(+0.23%)
Jan 28, 2005 7.569 7.626 7.506 7.563 16,091,683 -0.03(-0.38%)
Jan 27, 2005 7.632 7.661 7.580 7.592 10,937,084 -0.09(-1.20%)
Jan 26, 2005 7.644 7.690 7.580 7.684 12,090,523 +0.07(+0.91%)
Jan 25, 2005 7.523 7.724 7.523 7.615 20,120,816 +0.09(+1.22%)
Jan 24, 2005 7.552 7.655 7.511 7.523 18,772,964 -0.02(-0.31%)
Jan 21, 2005 7.747 7.747 7.540 7.546 21,491,946 -0.20(-2.60%)
Jan 20, 2005 7.799 7.914 7.713 7.747 26,002,678 -0.27(-3.37%)
Jan 19, 2005 8.104 8.214 8.012 8.018 11,397,660 -0.09(-1.07%)
Jan 18, 2005 8.035 8.145 8.006 8.104 17,889,166 +0.01(+0.14%)
Jan 14, 2005 8.081 8.145 8.064 8.093 16,266,463 -0.01(-0.14%)
Jan 13, 2005 8.254 8.254 8.081 8.104 19,175,166 -0.14(-1.68%)
Jan 12, 2005 8.306 8.317 8.196 8.242 26,844,432 -0.06(-0.76%)
Jan 11, 2005 8.375 8.375 8.260 8.306 17,724,114 -0.07(-0.82%)
Jan 10, 2005 8.340 8.398 8.334 8.375 17,443,182 -0.06(-0.68%)
Jan 07, 2005 8.334 8.432 8.317 8.432 19,897,390 +0.12(+1.38%)
Jan 06, 2005 8.288 8.357 8.271 8.317 11,592,767 +0.01(+0.14%)
Jan 05, 2005 8.421 8.438 8.300 8.306 19,764,654 -0.13(-1.57%)
Jan 04, 2005 8.467 8.490 8.398 8.438 15,697,822 -0.03(-0.34%)
Jan 03, 2005 8.438 8.490 8.352 8.467 17,121,596 +0.04(+0.48%)
Dec 31, 2004 8.490 8.519 8.398 8.427 6,365,198 -0.09(-1.08%)
Dec 30, 2004 8.559 8.559 8.467 8.519 5,688,493 +0.03(+0.41%)
Dec 29, 2004 8.501 8.565 8.478 8.484 6,347,824 -0.08(-0.94%)
Dec 28, 2004 8.542 8.599 8.484 8.565 5,959,001 +0.08(+0.95%)
Dec 27, 2004 8.519 8.616 8.461 8.484 5,513,192 -0.03(-0.41%)
Dec 23, 2004 8.536 8.570 8.473 8.519 6,325,412 -0.02(-0.20%)
Dec 22, 2004 8.467 8.634 8.461 8.536 14,575,829 +0.07(+0.82%)
Dec 21, 2004 8.415 8.519 8.398 8.467 14,860,063 +0.03(+0.34%)
Dec 20, 2004 8.237 8.490 8.237 8.438 18,541,200 +0.18(+2.23%)
Dec 17, 2004 8.145 8.260 8.110 8.254 15,990,742 +0.07(+0.84%)
Dec 16, 2004 8.214 8.248 8.168 8.185 8,127,063 -0.04(-0.49%)
Dec 15, 2004 8.283 8.340 8.168 8.225 15,589,410 -0.02(-0.21%)
Dec 14, 2004 8.214 8.283 8.185 8.242 13,068,140 +0.05(+0.63%)
Dec 13, 2004 8.202 8.219 8.145 8.191 10,313,890 +0.01(+0.07%)
Dec 10, 2004 8.219 8.288 8.127 8.185 12,802,497 -0.01(-0.14%)
Dec 09, 2004 8.156 8.214 8.116 8.196 12,396,647 +0.02(+0.21%)
Dec 08, 2004 8.196 8.242 8.168 8.179 11,879,606 -0.01(-0.14%)
Dec 07, 2004 8.185 8.254 8.156 8.191 14,029,427 -0.02(-0.28%)
Dec 06, 2004 8.173 8.248 8.168 8.214 10,565,113 -0.02(-0.28%)
Dec 03, 2004 8.191 8.306 8.156 8.237 15,869,300 +0.05(+0.56%)
Dec 02, 2004 8.139 8.202 8.093 8.191 17,826,968 +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.