Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.725 7.780 7.707 7.777 961,200 +0.04(+0.45%)
Mar 30, 2005 7.668 7.742 7.620 7.742 844,400 +0.10(+1.37%)
Mar 29, 2005 7.688 7.702 7.607 7.638 1,024,400 -0.03(-0.39%)
Mar 28, 2005 7.782 7.790 7.668 7.668 931,200 -0.06(-0.84%)
Mar 24, 2005 7.793 7.795 7.710 7.732 794,800 -0.04(-0.45%)
Mar 23, 2005 7.770 7.835 7.720 7.768 1,331,600 +0.04(+0.52%)
Mar 22, 2005 7.737 7.777 7.685 7.728 1,004,400 +0.03(+0.36%)
Mar 21, 2005 7.820 7.838 7.685 7.700 1,389,200 -0.13(-1.69%)
Mar 18, 2005 7.812 7.872 7.720 7.832 6,066,800 -0.01(-0.06%)
Mar 17, 2005 7.713 7.933 7.665 7.838 3,063,200 +0.09(+1.13%)
Mar 16, 2005 7.662 7.772 7.662 7.750 1,719,600 +0.12(+1.51%)
Mar 15, 2005 7.755 7.777 7.590 7.635 1,582,800 -0.15(-1.86%)
Mar 14, 2005 7.650 7.812 7.633 7.780 1,555,200 +0.15(+1.90%)
Mar 11, 2005 7.683 7.720 7.630 7.635 936,400 -0.05(-0.62%)
Mar 10, 2005 7.695 7.718 7.598 7.683 817,200 +0.00(+0.00%)
Mar 09, 2005 7.713 7.750 7.633 7.683 1,316,400 -0.03(-0.42%)
Mar 08, 2005 7.810 7.812 7.607 7.715 2,347,200 -0.16(-2.00%)
Mar 07, 2005 7.985 7.985 7.850 7.872 1,067,600 -0.11(-1.38%)
Mar 04, 2005 8.037 8.055 7.955 7.982 966,800 -0.02(-0.22%)
Mar 03, 2005 8.015 8.015 7.895 8.000 1,058,400 +0.00(+0.03%)
Mar 02, 2005 7.955 8.018 7.857 7.997 1,414,000 +0.04(+0.53%)
Mar 01, 2005 7.853 7.968 7.830 7.955 878,000 +0.17(+2.15%)
Feb 28, 2005 7.742 7.810 7.650 7.787 2,151,600 +0.03(+0.42%)
Feb 25, 2005 7.782 7.782 7.620 7.755 1,762,000 -0.03(-0.35%)
Feb 24, 2005 7.812 7.867 7.725 7.782 1,498,800 -0.03(-0.35%)
Feb 23, 2005 7.970 7.970 7.790 7.810 1,558,000 -0.08(-1.05%)
Feb 22, 2005 8.088 8.162 7.870 7.893 3,013,200 -0.10(-1.25%)
Feb 18, 2005 7.933 8.020 7.912 7.992 1,308,800 +0.08(+1.04%)
Feb 17, 2005 7.888 7.938 7.832 7.910 983,200 -0.01(-0.19%)
Feb 16, 2005 7.893 7.965 7.838 7.925 972,400 +0.04(+0.54%)
Feb 15, 2005 7.862 7.938 7.850 7.883 1,100,000 -0.00(-0.06%)
Feb 14, 2005 7.900 7.900 7.827 7.888 1,303,200 +0.05(+0.64%)
Feb 11, 2005 7.765 7.843 7.720 7.838 948,000 +0.04(+0.45%)
Feb 10, 2005 7.838 7.862 7.775 7.803 1,477,200 -0.01(-0.13%)
Feb 09, 2005 8.000 8.002 7.800 7.812 1,292,000 -0.22(-2.74%)
Feb 08, 2005 7.925 8.035 7.870 8.033 1,173,200 +0.08(+1.04%)
Feb 07, 2005 8.062 8.062 7.888 7.950 1,038,800 -0.10(-1.24%)
Feb 04, 2005 7.990 8.050 7.952 8.050 912,800 +0.08(+1.00%)
Feb 03, 2005 8.035 8.035 7.933 7.970 979,200 -0.09(-1.12%)
Feb 02, 2005 7.955 8.060 7.883 8.060 1,496,000 +0.11(+1.32%)
Feb 01, 2005 7.900 7.955 7.777 7.955 1,946,000 +0.08(+1.02%)
Jan 31, 2005 7.720 7.875 7.697 7.875 1,147,200 +0.22(+2.84%)
Jan 28, 2005 7.745 7.753 7.635 7.657 896,400 -0.11(-1.45%)
Jan 27, 2005 7.718 7.793 7.702 7.770 1,067,200 +0.01(+0.19%)
Jan 26, 2005 7.735 7.775 7.700 7.755 918,000 +0.07(+0.91%)
Jan 25, 2005 7.755 7.755 7.668 7.685 600,000 -0.03(-0.42%)
Jan 24, 2005 7.763 7.800 7.700 7.718 1,026,000 -0.08(-0.96%)
Jan 21, 2005 7.787 7.795 7.692 7.793 1,284,000 +0.03(+0.42%)
Jan 20, 2005 7.638 7.763 7.580 7.760 1,299,600 +0.12(+1.60%)
Jan 19, 2005 7.650 7.690 7.600 7.638 1,385,200 -0.09(-1.23%)
Jan 18, 2005 7.500 7.732 7.478 7.732 2,018,800 +0.24(+3.13%)
Jan 14, 2005 7.485 7.537 7.465 7.497 535,200 -0.00(-0.03%)
Jan 13, 2005 7.465 7.525 7.397 7.500 2,050,800 +0.07(+0.91%)
Jan 12, 2005 7.497 7.497 7.335 7.433 2,284,800 -0.09(-1.16%)
Jan 11, 2005 7.545 7.545 7.487 7.520 1,846,000 -0.03(-0.33%)
Jan 10, 2005 7.638 7.665 7.530 7.545 994,400 -0.06(-0.79%)
Jan 07, 2005 7.645 7.673 7.543 7.605 682,400 +0.01(+0.13%)
Jan 06, 2005 7.550 7.635 7.545 7.595 1,027,600 +0.03(+0.40%)
Jan 05, 2005 7.662 7.690 7.560 7.565 780,400 -0.07(-0.95%)
Jan 04, 2005 7.737 7.793 7.633 7.638 918,400 -0.01(-0.16%)
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.