MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.433 5.565 5.370 5.460 2,043,144 +0.04(+0.65%)
Apr 28, 2005 5.482 5.518 5.400 5.425 1,073,372 -0.10(-1.85%)
Apr 27, 2005 5.543 5.543 5.350 5.527 1,922,236 -0.02(-0.32%)
Apr 26, 2005 5.725 5.742 5.513 5.545 1,913,768 -0.17(-2.93%)
Apr 25, 2005 5.780 5.860 5.700 5.713 1,228,672 -0.09(-1.51%)
Apr 22, 2005 5.933 5.933 5.742 5.800 786,228 -0.14(-2.36%)
Apr 21, 2005 5.995 6.032 5.875 5.940 1,089,320 +0.03(+0.51%)
Apr 20, 2005 6.093 6.130 5.890 5.910 1,067,660 -0.08(-1.29%)
Apr 19, 2005 5.905 6.008 5.893 5.987 695,784 +0.13(+2.18%)
Apr 18, 2005 5.827 5.950 5.800 5.860 994,136 +0.03(+0.56%)
Apr 15, 2005 5.968 6.000 5.810 5.827 1,123,048 -0.11(-1.89%)
Apr 14, 2005 6.150 6.175 5.925 5.940 1,535,376 -0.20(-3.34%)
Apr 13, 2005 6.265 6.277 6.090 6.145 1,206,368 -0.14(-2.27%)
Apr 12, 2005 6.250 6.308 6.100 6.287 780,460 +0.02(+0.36%)
Apr 11, 2005 6.485 6.487 6.263 6.265 963,236 -0.21(-3.24%)
Apr 08, 2005 6.553 6.553 6.412 6.475 961,696 -0.06(-0.92%)
Apr 07, 2005 6.385 6.543 6.338 6.535 919,056 +0.12(+1.95%)
Apr 06, 2005 6.310 6.428 6.265 6.410 1,424,756 +0.16(+2.56%)
Apr 05, 2005 6.240 6.327 6.180 6.250 785,520 +0.01(+0.12%)
Apr 04, 2005 6.277 6.308 6.205 6.242 1,304,764 -0.04(-0.68%)
Apr 01, 2005 6.263 6.335 6.147 6.285 1,693,264 +0.07(+1.05%)
Mar 31, 2005 6.228 6.250 6.082 6.220 1,129,660 +0.04(+0.57%)
Mar 30, 2005 6.037 6.195 6.035 6.185 1,055,432 +0.19(+3.17%)
Mar 29, 2005 6.140 6.152 5.980 5.995 1,051,112 -0.17(-2.80%)
Mar 28, 2005 6.195 6.300 6.165 6.168 655,620 -0.03(-0.52%)
Mar 24, 2005 6.293 6.367 6.200 6.200 861,472 -0.08(-1.31%)
Mar 23, 2005 6.370 6.428 6.275 6.282 718,376 -0.09(-1.37%)
Mar 22, 2005 6.478 6.565 6.360 6.370 353,352 -0.05(-0.74%)
Mar 21, 2005 6.383 6.487 6.357 6.418 424,236 +0.01(+0.08%)
Mar 18, 2005 6.460 6.475 6.353 6.412 1,053,916 -0.03(-0.39%)
Mar 17, 2005 6.593 6.593 6.397 6.438 909,776 -0.12(-1.87%)
Mar 16, 2005 6.603 6.683 6.515 6.560 653,072 -0.06(-0.87%)
Mar 15, 2005 6.742 6.843 6.605 6.617 800,000 -0.13(-1.96%)
Mar 14, 2005 6.692 6.867 6.668 6.750 654,236 +0.03(+0.37%)
Mar 11, 2005 6.815 6.895 6.655 6.725 653,716 -0.10(-1.47%)
Mar 10, 2005 6.770 6.875 6.728 6.825 2,203,576 +0.11(+1.64%)
Mar 09, 2005 7.015 7.015 6.713 6.715 1,381,968 -0.26(-3.73%)
Mar 08, 2005 7.040 7.080 6.918 6.975 1,253,724 -0.08(-1.06%)
Mar 07, 2005 6.992 7.107 6.942 7.050 1,135,356 +0.08(+1.11%)
Mar 04, 2005 6.955 7.027 6.897 6.973 1,471,424 +0.06(+0.87%)
Mar 03, 2005 6.957 7.005 6.867 6.912 792,480 +0.00(+0.04%)
Mar 02, 2005 6.987 7.070 6.895 6.910 730,216 -0.14(-1.95%)
Mar 01, 2005 6.928 7.075 6.928 7.048 731,696 +0.12(+1.77%)
Feb 28, 2005 7.062 7.062 6.872 6.925 750,880 -0.14(-1.98%)
Feb 25, 2005 6.965 7.065 6.915 7.065 812,032 +0.11(+1.58%)
Feb 24, 2005 6.820 6.987 6.770 6.955 1,956,168 +0.08(+1.16%)
Feb 23, 2005 6.923 6.925 6.758 6.875 1,117,996 +0.03(+0.36%)
Feb 22, 2005 6.950 6.990 6.827 6.850 1,572,876 -0.15(-2.07%)
Feb 18, 2005 7.040 7.080 6.940 6.995 664,544 -0.01(-0.18%)
Feb 17, 2005 7.048 7.110 6.975 7.008 997,544 -0.06(-0.85%)
Feb 16, 2005 7.000 7.100 6.920 7.067 1,124,052 -0.01(-0.11%)
Feb 15, 2005 7.008 7.100 6.963 7.075 783,912 +0.06(+0.86%)
Feb 14, 2005 7.080 7.107 6.957 7.015 1,031,592 -0.05(-0.67%)
Feb 11, 2005 6.747 7.080 6.702 7.062 1,108,156 +0.31(+4.55%)
Feb 10, 2005 6.750 6.822 6.643 6.755 935,544 +0.00(+0.07%)
Feb 09, 2005 6.853 6.997 6.710 6.750 1,107,948 -0.19(-2.77%)
Feb 08, 2005 6.697 6.942 6.665 6.942 1,072,124 +0.25(+3.77%)
Feb 07, 2005 6.625 6.787 6.625 6.690 964,132 -0.04(-0.59%)
Feb 04, 2005 6.515 6.730 6.515 6.730 942,272 +0.19(+2.91%)
Feb 03, 2005 6.522 6.540 6.473 6.540 955,600 -0.04(-0.53%)
Feb 02, 2005 6.628 6.638 6.492 6.575 993,620 -0.01(-0.11%)
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.
TOP
Email a Story