Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.706 8.710 8.378 8.477 5,834,050 -0.23(-2.64%)
Feb 27, 2006 8.417 8.764 8.342 8.706 5,194,283 +0.34(+4.04%)
Feb 24, 2006 8.282 8.371 8.268 8.369 3,482,709 +0.07(+0.84%)
Feb 23, 2006 8.301 8.411 8.257 8.299 2,646,782 -0.02(-0.23%)
Feb 22, 2006 8.008 8.432 7.975 8.318 5,466,823 +0.35(+4.36%)
Feb 21, 2006 8.156 8.174 7.944 7.971 4,200,799 -0.17(-2.09%)
Feb 17, 2006 8.066 8.154 7.990 8.141 3,729,561 +0.07(+0.81%)
Feb 16, 2006 8.087 8.141 7.957 8.075 2,572,432 +0.05(+0.63%)
Feb 15, 2006 7.975 8.033 7.828 8.025 3,244,036 +0.05(+0.63%)
Feb 14, 2006 7.988 8.046 7.834 7.975 3,445,744 +0.01(+0.07%)
Feb 13, 2006 7.934 7.988 7.890 7.969 3,224,077 +0.04(+0.54%)
Feb 10, 2006 7.871 7.952 7.751 7.926 2,765,183 +0.06(+0.74%)
Feb 09, 2006 7.934 7.979 7.788 7.869 3,789,147 -0.02(-0.27%)
Feb 08, 2006 7.743 7.934 7.674 7.890 4,533,925 +0.17(+2.23%)
Feb 07, 2006 7.625 7.847 7.585 7.718 6,352,769 +0.07(+0.93%)
Feb 06, 2006 7.623 7.672 7.495 7.647 5,051,639 -0.00(-0.05%)
Feb 03, 2006 7.722 7.816 7.623 7.650 7,569,443 +0.07(+0.92%)
Feb 02, 2006 7.569 7.637 7.392 7.581 6,447,616 +0.01(+0.13%)
Feb 01, 2006 7.299 7.591 7.299 7.571 7,423,079 +0.21(+2.80%)
Jan 31, 2006 7.322 7.423 7.214 7.365 8,218,803 +0.04(+0.61%)
Jan 30, 2006 7.467 7.482 7.318 7.320 6,984,020 -0.11(-1.48%)
Jan 27, 2006 7.542 7.679 7.334 7.430 7,329,832 -0.11(-1.48%)
Jan 26, 2006 7.417 7.542 7.342 7.542 7,181,801 +0.21(+2.90%)
Jan 25, 2006 7.438 7.444 7.280 7.330 6,933,084 -0.10(-1.30%)
Jan 24, 2006 7.521 7.566 7.322 7.427 7,748,570 -0.06(-0.77%)
Jan 23, 2006 7.467 7.548 7.428 7.484 7,763,857 +0.08(+1.04%)
Jan 20, 2006 7.529 7.664 7.056 7.407 45,720,364 -0.72(-8.84%)
Jan 19, 2006 7.836 8.135 7.770 8.125 4,461,399 +0.30(+3.80%)
Jan 18, 2006 7.847 8.006 7.778 7.828 3,625,591 +0.05(+0.62%)
Jan 17, 2006 7.722 7.874 7.708 7.780 2,828,479 +0.04(+0.55%)
Jan 13, 2006 7.886 7.905 7.714 7.737 2,162,527 -0.13(-1.62%)
Jan 12, 2006 7.872 7.909 7.812 7.865 2,389,057 -0.04(-0.46%)
Jan 11, 2006 7.851 7.915 7.766 7.901 2,375,977 +0.07(+0.94%)
Jan 10, 2006 7.811 7.836 7.745 7.828 2,300,390 +0.03(+0.37%)
Jan 09, 2006 7.741 7.882 7.710 7.799 4,298,822 +0.01(+0.07%)
Jan 06, 2006 7.550 7.797 7.484 7.793 5,704,890 +0.30(+4.05%)
Jan 05, 2006 7.488 7.519 7.411 7.490 4,026,204 +0.01(+0.15%)
Jan 04, 2006 7.593 7.593 7.388 7.479 5,945,490 -0.08(-1.02%)
Jan 03, 2006 7.564 7.625 7.280 7.556 6,921,180 +0.00(+0.03%)
Dec 30, 2005 7.550 7.625 7.533 7.554 2,498,430 -0.06(-0.74%)
Dec 29, 2005 7.625 7.645 7.564 7.610 2,043,851 +0.01(+0.08%)
Dec 28, 2005 7.564 7.664 7.517 7.604 1,839,968 +0.04(+0.54%)
Dec 27, 2005 7.720 7.745 7.538 7.564 2,188,070 -0.10(-1.26%)
Dec 23, 2005 7.654 7.706 7.612 7.660 2,526,454 +0.03(+0.38%)
Dec 22, 2005 7.652 7.654 7.498 7.631 2,446,235 +0.07(+0.94%)
Dec 21, 2005 7.517 7.679 7.492 7.560 3,140,056 +0.04(+0.56%)
Dec 20, 2005 7.517 7.621 7.415 7.517 4,093,338 +0.01(+0.08%)
Dec 19, 2005 7.760 7.898 7.502 7.511 4,190,848 -0.24(-3.11%)
Dec 16, 2005 7.805 7.863 7.726 7.753 8,023,628 -0.06(-0.79%)
Dec 15, 2005 7.788 7.936 7.593 7.815 6,842,287 +0.06(+0.72%)
Dec 14, 2005 7.791 7.867 7.749 7.759 4,493,427 -0.04(-0.50%)
Dec 13, 2005 7.705 7.859 7.681 7.797 4,426,299 +0.09(+1.23%)
Dec 12, 2005 7.697 7.732 7.656 7.703 3,628,534 +0.03(+0.40%)
Dec 09, 2005 7.637 7.695 7.537 7.672 6,946,428 +0.03(+0.46%)
Dec 08, 2005 7.722 7.751 7.575 7.637 3,035,418 -0.03(-0.35%)
Dec 07, 2005 7.596 7.753 7.540 7.664 3,347,762 +0.06(+0.76%)
Dec 06, 2005 7.772 7.782 7.598 7.606 4,703,428 -0.14(-1.84%)
Dec 05, 2005 7.782 7.840 7.577 7.749 6,504,675 -0.05(-0.59%)
Dec 02, 2005 7.703 7.880 7.631 7.795 5,790,258 +0.08(+1.00%)
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.