Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 7.390 7.423 7.308 7.412 988,400 -0.05(-0.64%)
Apr 28, 2005 7.585 7.585 7.457 7.460 966,800 -0.19(-2.48%)
Apr 27, 2005 7.423 7.680 7.393 7.650 2,685,600 +0.08(+1.12%)
Apr 26, 2005 7.572 7.647 7.537 7.565 934,800 -0.10(-1.37%)
Apr 25, 2005 7.668 7.692 7.638 7.670 1,191,600 -0.03(-0.32%)
Apr 22, 2005 7.772 7.777 7.660 7.695 750,000 -0.04(-0.48%)
Apr 21, 2005 7.728 7.747 7.652 7.732 967,200 +0.22(+2.96%)
Apr 20, 2005 7.585 7.610 7.500 7.510 821,200 -0.03(-0.33%)
Apr 19, 2005 7.505 7.550 7.470 7.535 579,600 +0.03(+0.40%)
Apr 18, 2005 7.480 7.525 7.450 7.505 981,200 -0.07(-0.96%)
Apr 15, 2005 7.585 7.670 7.548 7.577 836,000 -0.14(-1.78%)
Apr 14, 2005 7.787 7.815 7.695 7.715 672,000 -0.03(-0.32%)
Apr 13, 2005 7.765 7.815 7.732 7.740 572,800 -0.06(-0.74%)
Apr 12, 2005 7.740 7.812 7.680 7.798 2,753,200 -0.05(-0.64%)
Apr 11, 2005 7.872 7.888 7.817 7.848 845,200 +0.04(+0.58%)
Apr 08, 2005 7.815 7.850 7.765 7.803 1,678,400 +0.04(+0.48%)
Apr 07, 2005 7.747 7.768 7.700 7.765 1,035,200 +0.26(+3.46%)
Apr 06, 2005 7.478 7.543 7.475 7.505 429,200 +0.01(+0.17%)
Apr 05, 2005 7.470 7.497 7.452 7.492 738,000 -0.03(-0.37%)
Apr 04, 2005 7.490 7.543 7.442 7.520 1,017,200 -0.12(-1.64%)
Apr 01, 2005 7.737 7.747 7.603 7.645 1,388,400 -0.01(-0.07%)
Mar 31, 2005 7.713 7.725 7.643 7.650 2,072,000 -0.04(-0.58%)
Mar 30, 2005 7.600 7.700 7.600 7.695 2,051,200 +0.10(+1.32%)
Mar 29, 2005 7.600 7.668 7.582 7.595 1,066,400 -0.02(-0.20%)
Mar 28, 2005 7.638 7.650 7.575 7.610 488,000 +0.00(+0.07%)
Mar 24, 2005 7.630 7.668 7.605 7.605 329,600 -0.01(-0.16%)
Mar 23, 2005 7.605 7.635 7.558 7.617 672,000 -0.03(-0.39%)
Mar 22, 2005 7.705 7.800 7.640 7.647 539,200 -0.14(-1.77%)
Mar 21, 2005 7.860 7.862 7.740 7.785 661,200 -0.06(-0.83%)
Mar 18, 2005 7.848 7.862 7.787 7.850 908,400 +0.07(+0.87%)
Mar 17, 2005 7.755 7.803 7.725 7.782 1,658,800 +0.10(+1.37%)
Mar 16, 2005 7.660 7.745 7.660 7.678 555,200 -0.08(-1.00%)
Mar 15, 2005 7.867 7.867 7.732 7.755 764,800 -0.03(-0.39%)
Mar 14, 2005 7.808 7.820 7.732 7.785 650,800 -0.11(-1.36%)
Mar 11, 2005 7.902 7.965 7.867 7.893 446,400 -0.03(-0.32%)
Mar 10, 2005 8.018 8.018 7.833 7.918 2,751,200 -0.12(-1.49%)
Mar 09, 2005 8.002 8.075 7.990 8.037 762,800 +0.01(+0.12%)
Mar 08, 2005 8.060 8.065 7.997 8.027 546,000 -0.00(-0.03%)
Mar 07, 2005 7.980 8.068 7.980 8.030 758,800 +0.09(+1.13%)
Mar 04, 2005 7.893 7.990 7.888 7.940 624,800 +0.07(+0.83%)
Mar 03, 2005 7.860 7.890 7.832 7.875 698,800 +0.07(+0.86%)
Mar 02, 2005 7.777 7.867 7.763 7.808 1,304,000 -0.10(-1.23%)
Mar 01, 2005 7.893 7.933 7.875 7.905 457,600 -0.01(-0.13%)
Feb 28, 2005 7.925 7.938 7.850 7.915 1,215,600 -0.08(-1.00%)
Feb 25, 2005 7.902 8.015 7.872 7.995 817,200 +0.03(+0.35%)
Feb 24, 2005 7.915 7.978 7.860 7.968 673,600 +0.11(+1.34%)
Feb 23, 2005 7.780 7.875 7.772 7.862 1,021,200 +0.01(+0.19%)
Feb 22, 2005 7.845 7.902 7.832 7.848 941,600 -0.13(-1.63%)
Feb 18, 2005 7.955 8.000 7.938 7.978 446,800 -0.11(-1.42%)
Feb 17, 2005 8.072 8.140 8.072 8.092 409,200 +0.02(+0.22%)
Feb 16, 2005 8.062 8.100 7.995 8.075 2,354,000 -0.11(-1.31%)
Feb 15, 2005 8.113 8.207 8.095 8.182 877,600 +0.12(+1.52%)
Feb 14, 2005 8.027 8.090 7.990 8.060 770,800 +0.02(+0.19%)
Feb 11, 2005 7.990 8.075 7.955 8.045 1,675,200 +0.07(+0.88%)
Feb 10, 2005 7.960 8.010 7.925 7.975 821,200 +0.12(+1.56%)
Feb 09, 2005 7.870 7.923 7.843 7.853 811,200 -0.02(-0.25%)
Feb 08, 2005 7.832 7.895 7.815 7.872 792,000 +0.01(+0.10%)
Feb 07, 2005 7.880 7.897 7.838 7.865 964,800 -0.07(-0.85%)
Feb 04, 2005 7.845 7.950 7.835 7.933 934,400 -0.02(-0.25%)
Feb 03, 2005 7.965 7.987 7.918 7.952 1,888,000 -0.14(-1.67%)
Feb 02, 2005 8.062 8.113 8.062 8.088 793,600 +0.09(+1.16%)
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.