Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.340 6.590 6.340 6.500 13,981 +0.25(+4.00%)
Feb 25, 2005 6.130 6.250 6.130 6.250 3,326 +0.16(+2.63%)
Feb 24, 2005 6.000 6.120 6.000 6.090 3,800 +0.01(+0.16%)
Feb 23, 2005 6.170 6.190 6.010 6.080 6,030 +0.08(+1.33%)
Feb 22, 2005 6.250 6.250 6.000 6.000 6,700 -0.21(-3.38%)
Feb 18, 2005 6.160 6.240 6.100 6.210 4,100 +0.20(+3.33%)
Feb 17, 2005 6.010 6.250 6.000 6.010 14,800 -0.13(-2.12%)
Feb 16, 2005 6.000 6.180 5.960 6.140 17,047 +0.22(+3.72%)
Feb 15, 2005 5.860 5.920 5.860 5.920 2,110 +0.33(+5.90%)
Feb 14, 2005 5.720 5.930 5.180 5.590 9,622 +0.11(+2.01%)
Feb 11, 2005 5.400 5.480 5.230 5.480 15,164 +0.09(+1.67%)
Feb 10, 2005 5.360 5.390 5.271 5.390 2,550 +0.05(+0.94%)
Feb 09, 2005 5.310 5.380 5.280 5.340 11,200 -0.04(-0.69%)
Feb 08, 2005 5.390 5.400 5.210 5.377 2,840 +0.03(+0.50%)
Feb 07, 2005 5.350 5.420 5.340 5.350 400 +0.02(+0.38%)
Feb 04, 2005 5.150 5.390 5.070 5.330 13,250 +0.13(+2.50%)
Feb 03, 2005 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Feb 02, 2005 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Feb 01, 2005 5.211 5.211 5.140 5.200 6,000 -0.07(-1.33%)
Jan 31, 2005 5.160 5.270 5.150 5.270 1,000 +0.11(+2.13%)
Jan 28, 2005 5.190 5.190 5.160 5.160 900 -0.02(-0.39%)
Jan 27, 2005 5.200 5.310 5.180 5.180 2,200 +0.05(+0.97%)
Jan 26, 2005 5.130 5.130 5.130 5.130 0 +0.00(+0.00%)
Jan 25, 2005 5.100 5.200 5.100 5.130 6,129 +0.00(+0.00%)
Jan 24, 2005 5.050 5.130 5.050 5.130 9,900 +0.00(+0.00%)
Jan 21, 2005 5.030 5.130 5.030 5.130 5,550 -0.01(-0.19%)
Jan 20, 2005 5.120 5.140 5.110 5.140 700 +0.12(+2.39%)
Jan 19, 2005 5.011 5.020 5.011 5.020 300 +0.00(+0.00%)
Jan 18, 2005 5.100 5.100 5.020 5.020 2,300 -0.12(-2.33%)
Jan 14, 2005 5.000 5.140 5.000 5.140 1,100 +0.06(+1.18%)
Jan 13, 2005 5.190 5.190 5.080 5.080 200 +0.05(+0.99%)
Jan 12, 2005 5.000 5.169 4.700 5.030 1,736 +0.02(+0.40%)
Jan 11, 2005 5.030 5.040 5.010 5.010 2,100 -0.09(-1.76%)
Jan 10, 2005 4.981 5.100 4.980 5.100 6,636 +0.00(+0.00%)
Jan 07, 2005 5.090 5.100 5.090 5.100 901 +0.18(+3.66%)
Jan 06, 2005 4.920 4.920 4.920 4.920 0 +0.00(+0.00%)
Jan 05, 2005 5.000 5.000 4.730 4.920 15,962 -0.08(-1.60%)
Jan 04, 2005 5.000 5.000 5.000 5.000 2,666 +0.00(+0.00%)
Jan 03, 2005 5.000 5.000 5.000 5.000 500 +0.00(+0.00%)
Dec 31, 2004 5.216 5.216 5.000 5.000 400 +0.02(+0.40%)
Dec 30, 2004 4.965 4.980 4.965 4.980 700 +0.03(+0.61%)
Dec 29, 2004 4.974 5.020 4.950 4.950 600 -0.03(-0.62%)
Dec 28, 2004 5.088 5.100 4.950 4.981 6,600 +0.02(+0.42%)
Dec 27, 2004 4.980 4.980 4.900 4.960 1,500 -0.04(-0.80%)
Dec 23, 2004 4.821 5.000 4.810 5.000 3,100 +0.28(+5.93%)
Dec 22, 2004 4.830 4.919 4.710 4.720 17,100 -0.06(-1.26%)
Dec 21, 2004 4.770 4.810 4.770 4.780 2,000 -0.02(-0.42%)
Dec 20, 2004 4.810 4.900 4.800 4.800 10,100 -0.10(-2.04%)
Dec 17, 2004 5.250 5.250 4.560 4.900 99,900 -0.60(-10.91%)
Dec 16, 2004 5.300 5.505 5.300 5.500 2,300 +0.06(+1.10%)
Dec 15, 2004 5.400 5.590 5.280 5.440 5,800 +0.04(+0.74%)
Dec 14, 2004 5.400 5.553 5.400 5.400 5,200 -0.05(-0.92%)
Dec 13, 2004 5.500 5.650 5.450 5.450 14,100 -0.03(-0.55%)
Dec 10, 2004 5.282 5.480 5.282 5.480 1,600 +0.08(+1.48%)
Dec 09, 2004 5.260 5.400 5.250 5.400 1,500 +0.01(+0.19%)
Dec 08, 2004 5.430 5.430 5.250 5.390 3,400 -0.06(-1.10%)
Dec 07, 2004 5.440 5.450 5.300 5.450 3,500 +0.00(+0.00%)
Dec 06, 2004 5.310 5.450 5.310 5.450 3,300 +0.05(+0.93%)
Dec 03, 2004 5.400 5.400 5.400 5.400 800 +0.00(+0.00%)
Dec 02, 2004 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
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.