Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 7.950 8.002 7.888 7.995 2,678,000 +0.08(+1.07%)
Jan 31, 2005 7.870 7.925 7.848 7.910 540,000 +0.07(+0.93%)
Jan 28, 2005 7.902 7.915 7.782 7.838 866,400 -0.02(-0.32%)
Jan 27, 2005 7.810 7.862 7.793 7.862 690,800 -0.03(-0.38%)
Jan 26, 2005 7.840 7.900 7.822 7.893 782,400 +0.17(+2.14%)
Jan 25, 2005 7.750 7.770 7.700 7.728 599,600 +0.07(+0.88%)
Jan 24, 2005 7.638 7.737 7.630 7.660 1,380,800 -0.04(-0.58%)
Jan 21, 2005 7.713 7.765 7.688 7.705 1,056,000 +0.01(+0.13%)
Jan 20, 2005 7.695 7.765 7.680 7.695 832,000 -0.02(-0.23%)
Jan 19, 2005 7.760 7.785 7.710 7.713 357,200 -0.13(-1.69%)
Jan 18, 2005 7.723 7.855 7.718 7.845 607,600 +0.05(+0.67%)
Jan 14, 2005 7.798 7.805 7.753 7.793 453,200 +0.03(+0.42%)
Jan 13, 2005 7.855 7.862 7.753 7.760 477,600 -0.08(-1.02%)
Jan 12, 2005 7.875 7.902 7.753 7.840 1,181,200 -0.09(-1.13%)
Jan 11, 2005 7.920 7.942 7.883 7.930 1,130,800 +0.02(+0.28%)
Jan 10, 2005 7.890 7.950 7.888 7.907 497,600 -0.05(-0.66%)
Jan 07, 2005 8.100 8.100 7.912 7.960 590,800 -0.04(-0.53%)
Jan 06, 2005 8.060 8.075 7.992 8.002 1,404,400 -0.08(-0.99%)
Jan 05, 2005 8.100 8.145 8.068 8.082 777,600 +0.01(+0.19%)
Jan 04, 2005 8.188 8.200 8.065 8.068 928,000 +0.01(+0.06%)
Jan 03, 2005 8.082 8.188 8.062 8.062 3,256,800 +0.04(+0.56%)
Dec 31, 2004 8.037 8.053 8.002 8.018 147,600 -0.01(-0.12%)
Dec 30, 2004 8.027 8.037 7.992 8.027 400,800 +0.01(+0.09%)
Dec 29, 2004 7.987 8.056 7.963 8.020 1,230,800 -0.05(-0.62%)
Dec 28, 2004 8.062 8.092 8.053 8.070 254,000 +0.02(+0.19%)
Dec 27, 2004 8.027 8.098 8.027 8.055 727,200 +0.05(+0.59%)
Dec 23, 2004 7.968 8.010 7.950 8.008 762,800 +0.14(+1.78%)
Dec 22, 2004 7.830 7.900 7.808 7.867 742,000 +0.13(+1.75%)
Dec 21, 2004 7.713 7.750 7.665 7.732 604,800 +0.01(+0.19%)
Dec 20, 2004 7.707 7.750 7.685 7.718 450,800 -0.03(-0.36%)
Dec 17, 2004 7.715 7.758 7.678 7.745 1,503,200 -0.17(-2.15%)
Dec 16, 2004 7.950 7.975 7.890 7.915 452,000 -0.02(-0.28%)
Dec 15, 2004 7.995 8.018 7.900 7.938 827,200 +0.11(+1.41%)
Dec 14, 2004 7.793 7.843 7.780 7.827 871,200 +0.09(+1.23%)
Dec 13, 2004 7.665 7.737 7.640 7.732 748,400 +0.07(+0.91%)
Dec 10, 2004 7.560 7.673 7.560 7.662 1,849,200 -0.00(-0.03%)
Dec 09, 2004 7.610 7.685 7.543 7.665 735,200 +0.17(+2.23%)
Dec 08, 2004 7.473 7.525 7.440 7.497 590,800 -0.05(-0.63%)
Dec 07, 2004 7.612 7.652 7.537 7.545 618,800 -0.07(-0.92%)
Dec 06, 2004 7.625 7.630 7.585 7.615 1,480,800 -0.01(-0.20%)
Dec 03, 2004 7.570 7.647 7.567 7.630 1,514,400 +0.08(+1.09%)
Dec 02, 2004 7.555 7.590 7.525 7.548 2,582,800 +0.08(+1.04%)
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.