Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 5.235 5.320 5.235 5.320 9,613 +0.08(+1.50%)
Feb 25, 2005 5.185 5.241 5.151 5.241 36,850 +0.02(+0.43%)
Feb 24, 2005 5.207 5.218 5.157 5.218 12,995 +0.02(+0.43%)
Feb 23, 2005 5.185 5.224 5.162 5.196 28,483 -0.02(-0.43%)
Feb 22, 2005 5.190 5.224 5.190 5.218 25,279 -0.01(-0.11%)
Feb 18, 2005 5.252 5.280 5.224 5.224 5,340 -0.08(-1.59%)
Feb 17, 2005 5.314 5.325 5.185 5.308 33,824 -0.02(-0.32%)
Feb 16, 2005 5.275 5.325 5.275 5.325 22,786 -0.01(-0.11%)
Feb 15, 2005 5.196 5.331 5.196 5.331 39,342 +0.05(+0.96%)
Feb 14, 2005 5.252 5.291 5.252 5.280 7,298 -0.03(-0.53%)
Feb 11, 2005 5.252 5.325 5.252 5.308 104,320 +0.04(+0.75%)
Feb 10, 2005 5.230 5.286 5.224 5.269 27,237 +0.04(+0.75%)
Feb 09, 2005 5.224 5.291 5.224 5.230 31,687 -0.02(-0.43%)
Feb 08, 2005 5.230 5.269 5.230 5.252 46,285 -0.01(-0.11%)
Feb 07, 2005 5.185 5.258 5.185 5.258 20,828 +0.01(+0.21%)
Feb 04, 2005 5.235 5.269 5.207 5.247 9,791 +0.03(+0.54%)
Feb 03, 2005 5.314 5.336 5.202 5.218 6,052 -0.10(-1.80%)
Feb 02, 2005 5.263 5.365 5.241 5.314 13,173 +0.09(+1.72%)
Feb 01, 2005 5.207 5.230 5.207 5.224 3,738 +0.00(+0.00%)
Jan 31, 2005 5.258 5.258 5.123 5.224 45,573 -0.07(-1.27%)
Jan 28, 2005 5.291 5.325 5.258 5.291 24,032 -0.04(-0.84%)
Jan 27, 2005 5.314 5.336 5.314 5.336 13,351 +0.00(+0.00%)
Jan 26, 2005 5.308 5.353 5.308 5.336 16,021 +0.00(+0.00%)
Jan 25, 2005 5.359 5.359 5.331 5.336 35,782 +0.01(+0.11%)
Jan 24, 2005 5.275 5.331 5.275 5.331 16,377 +0.05(+0.96%)
Jan 21, 2005 5.359 5.365 5.269 5.280 132,626 -0.08(-1.57%)
Jan 20, 2005 5.258 5.421 5.235 5.365 45,039 +0.10(+1.81%)
Jan 19, 2005 5.286 5.314 5.224 5.269 88,832 -0.02(-0.42%)
Jan 18, 2005 5.202 5.303 5.168 5.291 107,703 +0.12(+2.28%)
Jan 14, 2005 5.224 5.314 5.174 5.174 28,483 +0.01(+0.11%)
Jan 13, 2005 5.151 5.196 5.151 5.168 14,419 -0.01(-0.11%)
Jan 12, 2005 5.140 5.190 5.140 5.174 29,017 +0.01(+0.11%)
Jan 11, 2005 5.151 5.168 5.123 5.168 22,252 +0.01(+0.22%)
Jan 10, 2005 5.224 5.280 5.112 5.157 99,692 -0.06(-1.18%)
Jan 07, 2005 5.196 5.218 5.174 5.218 19,938 +0.02(+0.43%)
Jan 06, 2005 5.140 5.196 5.140 5.196 32,399 +0.07(+1.43%)
Jan 05, 2005 5.095 5.157 5.095 5.123 72,988 +0.03(+0.66%)
Jan 04, 2005 5.072 5.101 5.061 5.089 40,232 +0.02(+0.33%)
Jan 03, 2005 5.072 5.106 5.061 5.072 30,441 -0.03(-0.55%)
Dec 31, 2004 5.072 5.101 5.072 5.101 66,046 +0.01(+0.22%)
Dec 30, 2004 5.084 5.089 5.084 5.089 35,782 +0.00(+0.00%)
Dec 29, 2004 5.084 5.106 5.084 5.089 35,070 +0.01(+0.11%)
Dec 28, 2004 5.072 5.095 5.072 5.084 88,476 +0.00(+0.00%)
Dec 27, 2004 5.072 5.095 5.072 5.084 29,551 +0.01(+0.22%)
Dec 23, 2004 5.078 5.078 5.072 5.072 19,226 -0.02(-0.44%)
Dec 22, 2004 5.056 5.095 5.056 5.095 56,076 +0.03(+0.67%)
Dec 21, 2004 5.067 5.067 5.050 5.061 48,243 +0.00(+0.00%)
Dec 20, 2004 5.044 5.067 5.044 5.061 25,991 +0.01(+0.11%)
Dec 17, 2004 5.095 5.095 5.039 5.056 38,808 -0.04(-0.77%)
Dec 16, 2004 5.095 5.095 5.061 5.095 18,158 +0.00(+0.00%)
Dec 15, 2004 5.039 5.101 5.033 5.095 43,437 +0.03(+0.55%)
Dec 14, 2004 5.044 5.067 5.027 5.067 61,061 +0.02(+0.45%)
Dec 13, 2004 5.056 5.061 5.011 5.044 78,329 -0.02(-0.44%)
Dec 10, 2004 5.056 5.117 5.056 5.067 22,252 +0.01(+0.22%)
Dec 09, 2004 5.061 5.072 5.056 5.056 51,982 -0.03(-0.66%)
Dec 08, 2004 5.095 5.095 5.011 5.089 51,092 -0.06(-1.20%)
Dec 07, 2004 5.067 5.151 5.033 5.151 48,243 +0.12(+2.46%)
Dec 06, 2004 5.117 5.179 5.027 5.027 54,830 -0.13(-2.51%)
Dec 03, 2004 5.168 5.202 5.140 5.157 28,483 -0.04(-0.76%)
Dec 02, 2004 5.224 5.258 5.168 5.196 37,028 +0.03(+0.54%)
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.