Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.004 7.015 6.940 6.947 2,281,604 -0.04(-0.58%)
Mar 30, 2005 6.902 6.993 6.902 6.988 2,258,700 +0.09(+1.32%)
Mar 29, 2005 6.902 6.963 6.886 6.897 1,174,277 -0.01(-0.20%)
Mar 28, 2005 6.936 6.947 6.879 6.911 537,366 +0.00(+0.07%)
Mar 24, 2005 6.929 6.963 6.906 6.906 362,942 -0.01(-0.16%)
Mar 23, 2005 6.906 6.934 6.863 6.918 739,979 -0.03(-0.39%)
Mar 22, 2005 6.997 7.083 6.938 6.945 593,745 -0.12(-1.77%)
Mar 21, 2005 7.138 7.140 7.029 7.070 728,087 -0.06(-0.83%)
Mar 18, 2005 7.127 7.140 7.072 7.129 1,000,294 +0.06(+0.87%)
Mar 17, 2005 7.043 7.086 7.015 7.068 1,826,605 +0.10(+1.37%)
Mar 16, 2005 6.956 7.033 6.956 6.972 611,364 -0.07(-1.00%)
Mar 15, 2005 7.145 7.145 7.022 7.043 842,167 -0.03(-0.39%)
Mar 14, 2005 7.090 7.102 7.022 7.070 716,635 -0.10(-1.36%)
Mar 11, 2005 7.177 7.233 7.145 7.167 491,558 -0.02(-0.32%)
Mar 10, 2005 7.281 7.281 7.113 7.190 3,029,512 -0.11(-1.49%)
Mar 09, 2005 7.267 7.333 7.256 7.299 839,965 +0.01(+0.12%)
Mar 08, 2005 7.320 7.324 7.263 7.290 601,233 -0.00(-0.03%)
Mar 07, 2005 7.247 7.326 7.247 7.292 835,560 +0.08(+1.13%)
Mar 04, 2005 7.167 7.256 7.163 7.211 688,005 +0.06(+0.83%)
Mar 03, 2005 7.138 7.165 7.113 7.152 769,490 +0.06(+0.86%)
Mar 02, 2005 7.063 7.145 7.049 7.090 1,435,913 -0.09(-1.23%)
Mar 01, 2005 7.167 7.204 7.152 7.179 503,891 -0.01(-0.13%)
Feb 28, 2005 7.197 7.208 7.129 7.188 1,338,570 -0.07(-1.00%)
Feb 25, 2005 7.177 7.279 7.149 7.261 899,868 +0.02(+0.35%)
Feb 24, 2005 7.188 7.245 7.138 7.236 741,741 +0.10(+1.34%)
Feb 23, 2005 7.065 7.152 7.058 7.140 1,124,505 +0.01(+0.19%)
Feb 22, 2005 7.124 7.177 7.113 7.127 1,036,852 -0.12(-1.63%)
Feb 18, 2005 7.224 7.265 7.208 7.245 491,998 -0.10(-1.42%)
Feb 17, 2005 7.331 7.392 7.331 7.349 450,594 +0.02(+0.22%)
Feb 16, 2005 7.322 7.356 7.261 7.333 2,592,131 -0.10(-1.31%)
Feb 15, 2005 7.367 7.454 7.351 7.431 966,378 +0.11(+1.52%)
Feb 14, 2005 7.290 7.347 7.256 7.320 848,774 +0.01(+0.19%)
Feb 11, 2005 7.256 7.333 7.224 7.306 1,844,664 +0.06(+0.88%)
Feb 10, 2005 7.229 7.274 7.197 7.242 904,273 +0.11(+1.56%)
Feb 09, 2005 7.147 7.195 7.122 7.131 893,261 -0.02(-0.25%)
Feb 08, 2005 7.113 7.170 7.097 7.149 872,119 +0.01(+0.10%)
Feb 07, 2005 7.156 7.172 7.117 7.142 1,062,399 -0.06(-0.85%)
Feb 04, 2005 7.124 7.220 7.115 7.204 1,028,924 -0.02(-0.25%)
Feb 03, 2005 7.233 7.254 7.190 7.222 2,078,991 -0.12(-1.67%)
Feb 02, 2005 7.322 7.367 7.322 7.345 873,880 +0.08(+1.16%)
Feb 01, 2005 7.220 7.267 7.163 7.261 2,948,907 +0.08(+1.07%)
Jan 31, 2005 7.147 7.197 7.127 7.183 594,626 +0.07(+0.93%)
Jan 28, 2005 7.177 7.188 7.068 7.117 954,045 -0.02(-0.32%)
Jan 27, 2005 7.093 7.140 7.077 7.140 760,681 -0.03(-0.38%)
Jan 26, 2005 7.120 7.174 7.104 7.167 861,547 +0.15(+2.14%)
Jan 25, 2005 7.038 7.056 6.993 7.018 660,255 +0.06(+0.88%)
Jan 24, 2005 6.936 7.027 6.929 6.956 1,520,482 -0.04(-0.58%)
Jan 21, 2005 7.004 7.052 6.982 6.997 1,162,825 +0.01(+0.13%)
Jan 20, 2005 6.988 7.052 6.974 6.988 916,165 -0.02(-0.23%)
Jan 19, 2005 7.047 7.070 7.002 7.004 393,334 -0.12(-1.69%)
Jan 18, 2005 7.013 7.133 7.009 7.124 669,065 +0.05(+0.67%)
Jan 14, 2005 7.081 7.088 7.040 7.077 499,045 +0.03(+0.42%)
Jan 13, 2005 7.133 7.140 7.040 7.047 525,914 -0.07(-1.02%)
Jan 12, 2005 7.152 7.177 7.040 7.120 1,300,690 -0.08(-1.13%)
Jan 11, 2005 7.192 7.213 7.158 7.201 1,245,192 +0.02(+0.28%)
Jan 10, 2005 7.165 7.220 7.163 7.181 547,937 -0.05(-0.66%)
Jan 07, 2005 7.356 7.356 7.186 7.229 650,565 -0.04(-0.53%)
Jan 06, 2005 7.320 7.333 7.258 7.267 1,546,469 -0.07(-0.99%)
Jan 05, 2005 7.356 7.397 7.326 7.340 856,262 +0.01(+0.19%)
Jan 04, 2005 7.435 7.447 7.324 7.326 1,021,876 +0.00(+0.06%)
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.