Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.162 4.171 4.065 4.092 2,477,108 -0.06(-1.49%)
Feb 25, 2005 4.233 4.286 4.048 4.154 5,147,895 -0.09(-2.08%)
Feb 24, 2005 4.321 4.374 4.198 4.242 3,129,128 -0.08(-1.84%)
Feb 23, 2005 4.392 4.409 4.233 4.321 3,454,911 +0.00(+0.00%)
Feb 22, 2005 4.409 4.436 4.312 4.321 4,645,216 -0.13(-2.97%)
Feb 18, 2005 4.780 4.780 4.453 4.453 3,538,257 -0.31(-6.48%)
Feb 17, 2005 4.991 5.009 4.718 4.762 2,502,962 -0.20(-4.09%)
Feb 16, 2005 5.044 5.071 4.877 4.965 2,217,774 -0.13(-2.60%)
Feb 15, 2005 5.274 5.274 4.930 5.097 3,589,284 +0.18(+3.58%)
Feb 14, 2005 4.939 4.983 4.771 4.921 2,019,220 +0.11(+2.20%)
Feb 11, 2005 4.736 4.939 4.542 4.815 3,111,552 +0.08(+1.68%)
Feb 10, 2005 4.921 4.974 4.674 4.736 2,463,841 -0.22(-4.45%)
Feb 09, 2005 5.159 5.247 4.939 4.956 2,194,642 -0.19(-3.77%)
Feb 08, 2005 5.238 5.291 5.115 5.150 2,565,103 +0.07(+1.39%)
Feb 07, 2005 5.062 5.238 5.053 5.080 3,487,909 +0.11(+2.13%)
Feb 04, 2005 4.789 4.991 4.639 4.974 3,828,887 +0.23(+4.83%)
Feb 03, 2005 5.009 5.088 4.647 4.744 4,987,102 -0.26(-5.11%)
Feb 02, 2005 4.841 5.159 4.780 5.000 5,270,021 +0.20(+4.23%)
Feb 01, 2005 4.806 4.850 4.762 4.797 2,845,528 +0.04(+0.93%)
Jan 31, 2005 5.053 5.080 4.709 4.753 8,108,859 +0.32(+7.16%)
Jan 28, 2005 4.259 4.480 4.207 4.436 4,939,249 +0.19(+4.36%)
Jan 27, 2005 4.348 4.348 4.189 4.251 2,761,729 -0.04(-0.82%)
Jan 26, 2005 4.277 4.339 4.180 4.286 6,033,622 +0.14(+3.40%)
Jan 25, 2005 4.101 4.242 4.048 4.145 7,012,105 +0.26(+6.58%)
Jan 24, 2005 4.365 4.409 3.871 3.889 9,731,539 -0.52(-11.80%)
Jan 21, 2005 4.718 4.762 4.383 4.409 9,051,057 -0.33(-6.89%)
Jan 20, 2005 4.912 5.071 4.665 4.736 8,879,150 -0.51(-9.75%)
Jan 19, 2005 5.388 5.406 5.168 5.247 4,407,994 -0.18(-3.25%)
Jan 18, 2005 5.415 5.644 5.406 5.424 3,297,293 +0.02(+0.33%)
Jan 14, 2005 5.309 5.468 5.274 5.406 2,777,718 +0.07(+1.32%)
Jan 13, 2005 5.512 5.820 5.327 5.335 5,562,013 -0.19(-3.35%)
Jan 12, 2005 5.565 5.618 5.318 5.521 3,954,075 -0.11(-1.88%)
Jan 11, 2005 5.662 5.750 5.591 5.626 3,445,613 -0.10(-1.69%)
Jan 10, 2005 5.838 5.847 5.653 5.723 3,845,330 -0.11(-1.96%)
Jan 07, 2005 5.820 5.926 5.776 5.838 3,268,264 +0.06(+1.07%)
Jan 06, 2005 6.129 6.129 5.732 5.776 5,571,652 -0.22(-3.68%)
Jan 05, 2005 6.288 6.288 5.565 5.997 12,763,375 -0.45(-6.98%)
Jan 04, 2005 6.702 6.746 6.394 6.447 5,346,790 -0.22(-3.31%)
Jan 03, 2005 6.738 6.861 6.544 6.667 3,678,753 +0.07(+1.07%)
Dec 31, 2004 6.623 6.658 6.535 6.596 1,904,578 -0.03(-0.40%)
Dec 30, 2004 6.596 6.676 6.596 6.623 1,818,738 +0.05(+0.81%)
Dec 29, 2004 6.632 6.685 6.570 6.570 1,655,450 -0.09(-1.32%)
Dec 28, 2004 6.517 6.693 6.508 6.658 2,054,713 +0.11(+1.75%)
Dec 27, 2004 6.447 6.738 6.349 6.544 3,603,912 -0.12(-1.85%)
Dec 23, 2004 6.764 6.790 6.632 6.667 1,890,744 -0.10(-1.43%)
Dec 22, 2004 6.544 6.826 6.535 6.764 4,437,250 +0.18(+2.68%)
Dec 21, 2004 6.570 6.614 6.464 6.588 2,754,812 +0.06(+0.95%)
Dec 20, 2004 6.605 6.685 6.438 6.526 3,006,095 -0.04(-0.67%)
Dec 17, 2004 6.720 6.746 6.438 6.570 4,615,734 -0.18(-2.61%)
Dec 16, 2004 6.676 6.790 6.667 6.746 2,894,174 +0.03(+0.39%)
Dec 15, 2004 6.702 6.826 6.649 6.720 2,971,509 -0.05(-0.78%)
Dec 14, 2004 6.720 6.835 6.702 6.773 1,949,823 -0.09(-1.29%)
Dec 13, 2004 6.879 6.896 6.658 6.861 3,290,035 +0.05(+0.78%)
Dec 10, 2004 6.641 6.923 6.491 6.808 4,174,628 +0.18(+2.66%)
Dec 09, 2004 6.517 6.702 6.438 6.632 4,303,331 -0.07(-1.05%)
Dec 08, 2004 6.835 6.949 6.693 6.702 4,423,076 -0.07(-1.04%)
Dec 07, 2004 6.887 6.984 6.747 6.773 4,996,740 -0.11(-1.66%)
Dec 06, 2004 6.914 6.967 6.746 6.887 4,672,544 -0.03(-0.38%)
Dec 03, 2004 7.187 7.205 6.746 6.914 7,924,706 -0.04(-0.51%)
Dec 02, 2004 6.447 7.117 6.447 6.949 18,794,502 +0.51(+7.95%)
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.