Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.987 6.055 5.911 6.044 794,296 +0.07(+1.09%)
Apr 28, 2005 6.050 6.081 5.977 5.979 290,437 -0.07(-1.16%)
Apr 27, 2005 6.125 6.144 5.885 6.050 305,380 -0.08(-1.36%)
Apr 26, 2005 6.068 6.133 6.034 6.133 261,316 +0.05(+0.77%)
Apr 25, 2005 6.050 6.115 5.984 6.086 528,764 +0.06(+0.95%)
Apr 22, 2005 6.107 6.107 6.000 6.029 438,338 -0.10(-1.58%)
Apr 21, 2005 6.094 6.125 6.013 6.125 413,432 +0.07(+1.08%)
Apr 20, 2005 6.107 6.107 5.977 6.060 342,164 -0.05(-0.90%)
Apr 19, 2005 6.055 6.133 6.055 6.115 459,028 +0.07(+1.17%)
Apr 18, 2005 6.003 6.144 5.966 6.044 620,340 +0.07(+1.14%)
Apr 15, 2005 5.943 6.052 5.909 5.977 739,503 +0.03(+0.53%)
Apr 14, 2005 6.099 6.099 5.927 5.945 690,459 -0.15(-2.52%)
Apr 13, 2005 6.097 6.185 6.068 6.099 581,257 +0.00(+0.04%)
Apr 12, 2005 5.810 6.172 5.794 6.097 1,510,044 +0.27(+4.71%)
Apr 11, 2005 5.833 5.870 5.799 5.823 660,955 +0.02(+0.41%)
Apr 08, 2005 5.807 5.810 5.776 5.799 519,185 -0.00(-0.04%)
Apr 07, 2005 5.663 5.802 5.585 5.802 483,551 +0.13(+2.21%)
Apr 06, 2005 5.687 5.723 5.653 5.676 500,793 +0.01(+0.18%)
Apr 05, 2005 5.729 5.742 5.632 5.666 428,375 -0.09(-1.50%)
Apr 04, 2005 5.611 5.768 5.481 5.752 696,589 +0.10(+1.85%)
Apr 01, 2005 5.768 5.870 5.455 5.648 1,200,831 -0.09(-1.64%)
Mar 31, 2005 5.890 5.964 5.721 5.742 1,009,250 -0.15(-2.48%)
Mar 30, 2005 5.896 5.984 5.883 5.888 388,143 +0.01(+0.22%)
Mar 29, 2005 5.917 6.003 5.859 5.875 259,784 -0.04(-0.71%)
Mar 28, 2005 5.898 5.982 5.872 5.917 447,150 -0.02(-0.40%)
Mar 24, 2005 6.055 6.120 5.922 5.940 471,673 +0.05(+0.80%)
Mar 23, 2005 5.964 5.964 5.768 5.893 630,685 -0.07(-1.22%)
Mar 22, 2005 6.055 6.144 5.940 5.966 520,718 -0.07(-1.17%)
Mar 21, 2005 6.039 6.081 6.029 6.037 726,476 -0.04(-0.64%)
Mar 18, 2005 6.131 6.188 6.029 6.076 826,098 +0.00(+0.04%)
Mar 17, 2005 5.945 6.094 5.945 6.073 431,058 +0.15(+2.47%)
Mar 16, 2005 5.917 5.990 5.911 5.927 970,167 +0.03(+0.49%)
Mar 15, 2005 5.872 5.924 5.820 5.898 901,964 +0.03(+0.44%)
Mar 14, 2005 5.857 5.961 5.833 5.872 882,423 -0.02(-0.40%)
Mar 11, 2005 6.016 6.047 5.810 5.896 372,817 -0.12(-1.95%)
Mar 10, 2005 5.984 6.078 5.977 6.013 386,227 +0.03(+0.52%)
Mar 09, 2005 6.107 6.120 5.948 5.982 664,020 -0.18(-2.88%)
Mar 08, 2005 6.261 6.285 6.097 6.159 470,140 -0.14(-2.28%)
Mar 07, 2005 6.285 6.334 6.191 6.303 619,574 -0.03(-0.41%)
Mar 04, 2005 6.264 6.332 6.204 6.329 539,109 +0.13(+2.06%)
Mar 03, 2005 6.269 6.305 6.175 6.201 475,504 -0.04(-0.67%)
Mar 02, 2005 6.298 6.342 6.185 6.243 259,017 -0.02(-0.25%)
Mar 01, 2005 6.211 6.350 6.185 6.258 373,583 +0.03(+0.55%)
Feb 28, 2005 6.235 6.274 6.081 6.225 466,692 -0.01(-0.21%)
Feb 25, 2005 6.211 6.251 6.172 6.238 309,978 -0.02(-0.25%)
Feb 24, 2005 6.193 6.261 6.120 6.253 382,013 +0.07(+1.10%)
Feb 23, 2005 6.290 6.342 6.151 6.185 310,361 -0.07(-1.04%)
Feb 22, 2005 6.381 6.381 6.232 6.251 590,070 -0.15(-2.36%)
Feb 18, 2005 6.373 6.425 6.337 6.402 342,930 +0.03(+0.45%)
Feb 17, 2005 6.441 6.457 6.371 6.373 236,028 -0.09(-1.33%)
Feb 16, 2005 6.472 6.512 6.410 6.459 272,045 +0.01(+0.20%)
Feb 15, 2005 6.446 6.525 6.402 6.446 306,530 +0.03(+0.41%)
Feb 14, 2005 6.459 6.486 6.392 6.420 314,576 -0.07(-1.01%)
Feb 11, 2005 6.290 6.486 6.277 6.486 753,680 +0.32(+5.16%)
Feb 10, 2005 6.238 6.238 6.118 6.167 649,843 -0.03(-0.55%)
Feb 09, 2005 6.201 6.274 6.185 6.201 382,396 -0.03(-0.42%)
Feb 08, 2005 6.206 6.258 6.206 6.227 379,714 +0.01(+0.08%)
Feb 07, 2005 6.295 6.305 6.217 6.222 268,597 -0.04(-0.67%)
Feb 04, 2005 6.337 6.436 6.219 6.264 862,882 -0.04(-0.70%)
Feb 03, 2005 6.316 6.347 6.264 6.308 493,130 -0.01(-0.12%)
Feb 02, 2005 6.225 6.329 6.206 6.316 671,301 +0.10(+1.55%)
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.