Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.679 9.712 9.450 9.574 5,992,558 -0.09(-0.88%)
Feb 27, 2006 9.764 9.872 9.633 9.659 7,556,512 +0.28(+3.00%)
Feb 24, 2006 9.306 9.404 9.244 9.378 1,960,057 +0.05(+0.49%)
Feb 23, 2006 9.309 9.492 9.198 9.332 2,033,047 -0.00(-0.04%)
Feb 22, 2006 9.086 9.470 9.086 9.335 2,705,233 +0.22(+2.37%)
Feb 21, 2006 9.332 9.381 8.952 9.119 4,412,724 -0.19(-2.01%)
Feb 17, 2006 9.391 9.424 9.234 9.306 2,326,231 -0.07(-0.70%)
Feb 15, 2006 9.355 9.384 9.175 9.371 2,434,038 +0.05(+0.53%)
Feb 14, 2006 9.257 9.381 9.073 9.322 4,049,909 +0.07(+0.71%)
Feb 13, 2006 9.299 9.332 9.168 9.257 1,809,800 -0.12(-1.26%)
Feb 10, 2006 9.168 9.414 9.136 9.375 3,828,494 +0.20(+2.18%)
Feb 09, 2006 9.168 9.267 9.067 9.175 4,357,142 +0.00(+0.04%)
Feb 08, 2006 9.807 9.817 8.919 9.172 14,238,053 +0.11(+1.27%)
Feb 07, 2006 9.060 9.090 8.824 9.057 3,550,275 -0.02(-0.22%)
Feb 06, 2006 9.168 9.201 9.021 9.077 2,403,192 -0.04(-0.40%)
Feb 03, 2006 9.237 9.283 8.962 9.113 3,799,481 -0.24(-2.52%)
Feb 02, 2006 9.578 9.581 9.253 9.348 2,791,050 -0.23(-2.39%)
Feb 01, 2006 9.401 9.650 9.276 9.578 5,206,764 +0.08(+0.79%)
Jan 31, 2006 9.548 9.565 9.430 9.502 3,378,334 -0.03(-0.27%)
Jan 30, 2006 9.745 9.745 9.479 9.528 3,095,839 -0.13(-1.39%)
Jan 27, 2006 9.568 9.862 9.568 9.663 2,409,606 +0.07(+0.68%)
Jan 26, 2006 9.607 9.676 9.499 9.597 2,459,997 +0.10(+1.07%)
Jan 25, 2006 9.460 9.535 9.348 9.496 2,948,942 +0.01(+0.14%)
Jan 24, 2006 9.371 9.578 9.365 9.483 5,025,357 +0.12(+1.26%)
Jan 23, 2006 9.375 9.512 9.303 9.365 2,712,562 +0.00(+0.00%)
Jan 20, 2006 9.401 9.532 9.217 9.365 3,911,257 -0.10(-1.04%)
Jan 19, 2006 9.637 9.637 9.440 9.463 2,348,220 -0.07(-0.76%)
Jan 18, 2006 9.440 9.591 9.381 9.535 2,583,684 +0.04(+0.41%)
Jan 17, 2006 9.584 9.627 9.404 9.496 2,608,726 -0.10(-1.09%)
Jan 13, 2006 9.689 9.735 9.558 9.601 1,902,031 -0.05(-0.48%)
Jan 12, 2006 9.817 9.820 9.604 9.646 3,906,066 -0.04(-0.44%)
Jan 11, 2006 9.758 9.800 9.581 9.689 2,644,153 -0.02(-0.24%)
Jan 10, 2006 9.712 9.761 9.479 9.712 4,533,663 -0.06(-0.57%)
Jan 09, 2006 9.790 9.898 9.709 9.768 2,831,363 -0.06(-0.57%)
Jan 06, 2006 9.699 9.895 9.699 9.823 7,499,707 +0.14(+1.49%)
Jan 05, 2006 9.450 9.702 9.414 9.679 3,042,700 +0.21(+2.21%)
Jan 04, 2006 9.486 9.601 9.434 9.470 5,274,868 +0.09(+0.94%)
Jan 03, 2006 9.247 9.473 9.122 9.381 3,945,462 +0.11(+1.20%)
Dec 30, 2005 9.211 9.316 9.208 9.270 2,435,870 +0.02(+0.25%)
Dec 29, 2005 9.286 9.361 9.175 9.247 2,017,472 -0.01(-0.14%)
Dec 28, 2005 9.224 9.316 9.152 9.260 1,483,633 -0.01(-0.14%)
Dec 23, 2005 9.149 9.398 9.149 9.273 2,567,497 +0.12(+1.32%)
Dec 22, 2005 9.093 9.204 9.041 9.152 1,943,565 +0.08(+0.90%)
Dec 21, 2005 9.103 9.139 9.008 9.070 4,113,738 +0.02(+0.22%)
Dec 20, 2005 9.021 9.103 9.005 9.050 4,602,378 -0.02(-0.25%)
Dec 19, 2005 9.083 9.244 9.057 9.073 2,050,761 +0.00(+0.04%)
Dec 16, 2005 9.064 9.106 8.926 9.070 5,938,197 +0.08(+0.87%)
Dec 15, 2005 9.027 9.037 8.900 8.991 2,451,751 -0.00(-0.04%)
Dec 14, 2005 9.047 9.096 8.965 8.995 2,332,950 -0.07(-0.72%)
Dec 13, 2005 9.136 9.145 9.008 9.060 2,540,011 -0.08(-0.86%)
Dec 12, 2005 9.136 9.227 9.031 9.139 1,611,290 +0.03(+0.29%)
Dec 09, 2005 9.086 9.162 9.018 9.113 1,713,294 +0.00(+0.04%)
Dec 08, 2005 9.198 9.283 9.001 9.109 1,976,854 -0.11(-1.17%)
Dec 07, 2005 9.172 9.250 9.086 9.217 2,780,972 +0.01(+0.07%)
Dec 06, 2005 9.067 9.244 9.057 9.211 3,150,811 +0.13(+1.44%)
Dec 05, 2005 9.145 9.162 9.024 9.080 2,450,835 -0.09(-1.00%)
Dec 02, 2005 9.090 9.234 9.090 9.172 1,430,188 -0.00(-0.04%)
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.