Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.350 6.350 5.730 5.880 74,700 +0.07(+1.22%)
Feb 25, 2005 5.630 6.019 5.450 5.809 20,505 +0.19(+3.36%)
Feb 24, 2005 6.100 6.280 5.470 5.620 84,547 -0.54(-8.77%)
Feb 23, 2005 6.600 6.600 6.000 6.160 32,341 +0.01(+0.16%)
Feb 22, 2005 6.020 6.620 6.020 6.150 112,559 -0.04(-0.65%)
Feb 18, 2005 5.930 6.200 5.850 6.190 39,921 +0.29(+4.92%)
Feb 17, 2005 5.820 5.900 5.770 5.900 32,161 +0.13(+2.25%)
Feb 16, 2005 5.660 6.000 5.080 5.770 72,056 +0.07(+1.23%)
Feb 15, 2005 6.100 6.100 5.580 5.700 98,971 -0.08(-1.38%)
Feb 14, 2005 5.540 6.250 5.540 5.780 139,992 +0.35(+6.45%)
Feb 11, 2005 5.790 5.890 5.170 5.430 106,073 +0.39(+7.74%)
Feb 10, 2005 4.800 5.280 4.800 5.040 41,494 +0.05(+1.00%)
Feb 09, 2005 5.200 5.200 4.780 4.990 63,305 -0.25(-4.77%)
Feb 08, 2005 5.890 5.900 5.040 5.240 211,762 -0.80(-13.25%)
Feb 07, 2005 5.390 6.730 5.190 6.040 453,661 +0.99(+19.60%)
Feb 04, 2005 4.740 5.090 4.740 5.050 70,063 +0.35(+7.45%)
Feb 03, 2005 4.630 4.700 4.600 4.700 4,000 -0.03(-0.63%)
Feb 02, 2005 4.740 4.740 4.560 4.730 10,700 -0.05(-1.05%)
Feb 01, 2005 4.760 4.850 4.600 4.780 38,263 -0.18(-3.63%)
Jan 31, 2005 4.540 5.090 4.520 4.960 120,472 +0.45(+9.98%)
Jan 28, 2005 4.330 4.510 4.290 4.510 164,685 +0.21(+4.88%)
Jan 27, 2005 4.400 4.400 4.250 4.300 109,576 +0.00(+0.00%)
Jan 26, 2005 4.300 4.330 4.220 4.300 22,558 +0.00(+0.00%)
Jan 25, 2005 4.400 4.410 4.250 4.300 50,331 -0.08(-1.83%)
Jan 24, 2005 4.270 4.380 4.230 4.380 37,725 +0.02(+0.46%)
Jan 21, 2005 4.280 4.360 4.250 4.360 11,800 +0.05(+1.16%)
Jan 20, 2005 4.290 4.410 4.210 4.310 39,964 +0.02(+0.47%)
Jan 19, 2005 4.250 4.320 4.240 4.290 71,900 +0.08(+1.90%)
Jan 18, 2005 4.300 4.300 4.210 4.210 5,579 -0.01(-0.24%)
Jan 14, 2005 4.170 4.300 4.170 4.220 53,305 -0.03(-0.71%)
Jan 13, 2005 4.260 4.260 4.250 4.250 2,495 -0.07(-1.62%)
Jan 12, 2005 4.330 4.340 4.250 4.320 11,100 -0.01(-0.23%)
Jan 11, 2005 4.350 4.390 4.250 4.330 12,790 -0.05(-1.14%)
Jan 10, 2005 4.400 4.400 4.270 4.380 56,720 +0.04(+0.92%)
Jan 07, 2005 4.390 4.390 4.330 4.340 36,243 -0.01(-0.23%)
Jan 06, 2005 4.400 4.410 4.350 4.350 81,202 -0.05(-1.14%)
Jan 05, 2005 4.260 4.400 4.260 4.400 118,502 +0.15(+3.53%)
Jan 04, 2005 4.370 4.480 4.230 4.250 30,355 -0.11(-2.52%)
Jan 03, 2005 4.180 4.360 4.180 4.360 53,966 +0.12(+2.83%)
Dec 31, 2004 4.180 4.260 4.160 4.240 86,948 -0.01(-0.24%)
Dec 30, 2004 4.110 4.250 4.110 4.250 29,600 +0.10(+2.41%)
Dec 29, 2004 4.200 4.200 4.100 4.150 72,600 +0.00(+0.00%)
Dec 28, 2004 4.350 4.350 4.140 4.150 88,600 -0.10(-2.35%)
Dec 27, 2004 4.220 4.285 4.160 4.250 18,500 -0.04(-0.93%)
Dec 23, 2004 4.300 4.320 4.240 4.290 19,800 -0.01(-0.23%)
Dec 22, 2004 4.250 4.310 4.240 4.300 9,000 +0.05(+1.18%)
Dec 21, 2004 4.240 4.350 4.240 4.250 14,900 +0.00(+0.00%)
Dec 20, 2004 4.310 4.340 4.234 4.250 13,100 -0.10(-2.30%)
Dec 17, 2004 4.380 4.420 4.280 4.350 10,500 +0.03(+0.69%)
Dec 16, 2004 4.440 4.530 4.250 4.320 30,500 -0.19(-4.21%)
Dec 15, 2004 4.489 4.520 4.400 4.510 20,700 +0.07(+1.58%)
Dec 14, 2004 4.500 4.540 4.350 4.440 12,500 -0.03(-0.65%)
Dec 13, 2004 4.700 4.700 4.450 4.469 77,400 -0.00(-0.02%)
Dec 10, 2004 4.500 4.500 4.260 4.470 47,000 +0.11(+2.52%)
Dec 09, 2004 4.230 4.370 4.230 4.360 88,900 +0.14(+3.32%)
Dec 08, 2004 4.300 4.300 4.210 4.220 19,900 -0.03(-0.71%)
Dec 07, 2004 4.500 4.500 4.200 4.250 90,400 +0.01(+0.24%)
Dec 06, 2004 4.231 4.370 4.230 4.240 10,700 +0.02(+0.47%)
Dec 03, 2004 4.170 4.280 4.170 4.220 7,500 +0.05(+1.20%)
Dec 02, 2004 4.190 4.430 4.100 4.170 30,100 -0.12(-2.77%)
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.