Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 6.763 6.841 6.736 6.778 4,742,794 +0.02(+0.23%)
Feb 27, 2006 6.778 6.785 6.745 6.763 613,365 +0.04(+0.67%)
Feb 24, 2006 6.662 6.727 6.657 6.718 813,075 +0.01(+0.17%)
Feb 23, 2006 6.743 6.745 6.686 6.707 1,094,183 -0.12(-1.78%)
Feb 22, 2006 6.763 6.835 6.758 6.828 1,147,113 +0.09(+1.30%)
Feb 21, 2006 6.778 6.790 6.704 6.740 1,838,761 -0.14(-2.09%)
Feb 17, 2006 6.796 6.893 6.787 6.884 754,808 +0.00(+0.07%)
Feb 16, 2006 6.830 6.884 6.801 6.880 763,704 +0.04(+0.53%)
Feb 15, 2006 6.846 6.900 6.805 6.844 941,620 -0.04(-0.56%)
Feb 14, 2006 6.749 6.893 6.745 6.882 1,826,752 +0.07(+1.09%)
Feb 13, 2006 6.844 6.844 6.767 6.808 3,108,191 -0.15(-2.10%)
Feb 10, 2006 7.057 7.057 6.895 6.954 2,284,885 -0.10(-1.47%)
Feb 09, 2006 7.055 7.093 7.046 7.057 1,721,781 +0.09(+1.23%)
Feb 08, 2006 6.972 6.992 6.904 6.972 2,754,583 +0.06(+0.81%)
Feb 07, 2006 6.958 6.983 6.900 6.916 1,949,958 +0.07(+0.95%)
Feb 06, 2006 6.803 6.895 6.790 6.850 2,518,845 -0.04(-0.65%)
Feb 03, 2006 6.895 6.947 6.862 6.895 1,054,596 -0.11(-1.57%)
Feb 02, 2006 7.098 7.104 6.985 7.006 913,153 -0.17(-2.41%)
Feb 01, 2006 7.091 7.206 7.075 7.179 1,271,209 +0.14(+1.98%)
Jan 31, 2006 7.015 7.071 7.001 7.039 705,436 -0.06(-0.85%)
Jan 30, 2006 7.102 7.118 7.066 7.100 1,063,047 -0.03(-0.38%)
Jan 27, 2006 7.217 7.242 7.107 7.127 2,300,453 -0.10(-1.43%)
Jan 26, 2006 7.239 7.271 7.179 7.230 2,546,422 +0.18(+2.49%)
Jan 25, 2006 7.048 7.089 7.030 7.055 1,230,733 +0.03(+0.38%)
Jan 24, 2006 7.028 7.066 6.997 7.028 1,103,968 +0.04(+0.61%)
Jan 23, 2006 7.010 7.024 6.954 6.985 8,045,804 +0.13(+1.94%)
Jan 20, 2006 6.979 6.979 6.846 6.853 1,682,195 -0.15(-2.09%)
Jan 19, 2006 6.949 7.042 6.940 6.999 2,641,607 +0.06(+0.81%)
Jan 18, 2006 6.949 6.988 6.886 6.943 1,590,568 -0.06(-0.87%)
Jan 17, 2006 6.983 7.017 6.970 7.003 2,419,212 -0.07(-1.02%)
Jan 13, 2006 7.037 7.086 7.030 7.075 1,107,082 -0.07(-0.94%)
Jan 12, 2006 7.116 7.190 7.091 7.143 1,232,957 -0.06(-0.87%)
Jan 11, 2006 7.206 7.266 7.179 7.206 3,605,911 +0.02(+0.25%)
Jan 10, 2006 7.194 7.199 7.158 7.188 963,859 -0.05(-0.71%)
Jan 09, 2006 7.235 7.271 7.212 7.239 1,372,621 -0.01(-0.19%)
Jan 06, 2006 7.183 7.266 7.172 7.253 1,329,477 +0.09(+1.26%)
Jan 05, 2006 7.219 7.224 7.163 7.163 6,487,705 -0.11(-1.48%)
Jan 04, 2006 7.226 7.289 7.215 7.271 1,464,693 +0.08(+1.13%)
Jan 03, 2006 7.111 7.217 7.048 7.190 3,373,286 +0.13(+1.85%)
Dec 30, 2005 7.028 7.071 7.001 7.060 741,909 -0.08(-1.10%)
Dec 29, 2005 7.120 7.170 7.107 7.138 640,942 +0.02(+0.28%)
Dec 28, 2005 7.154 7.165 7.093 7.118 532,413 +0.05(+0.70%)
Dec 27, 2005 7.098 7.127 7.062 7.069 516,845 +0.04(+0.64%)
Dec 23, 2005 7.010 7.035 6.992 7.024 4,652,947 -0.02(-0.32%)
Dec 22, 2005 7.033 7.046 7.001 7.046 586,233 +0.00(+0.00%)
Dec 21, 2005 7.042 7.066 7.021 7.046 4,241,961 +0.02(+0.22%)
Dec 20, 2005 7.100 7.100 7.019 7.030 1,512,285 -0.07(-0.98%)
Dec 19, 2005 7.116 7.134 7.095 7.100 1,201,822 -0.06(-0.85%)
Dec 16, 2005 7.131 7.179 7.125 7.161 2,160,344 +0.08(+1.18%)
Dec 15, 2005 7.098 7.102 7.035 7.077 5,749,354 +0.04(+0.64%)
Dec 14, 2005 6.992 7.042 6.990 7.033 1,737,794 -0.04(-0.57%)
Dec 13, 2005 7.021 7.093 6.985 7.073 2,694,982 +0.11(+1.52%)
Dec 12, 2005 6.945 7.003 6.931 6.967 2,455,240 +0.28(+4.13%)
Dec 09, 2005 6.686 6.716 6.653 6.691 779,716 +0.06(+0.95%)
Dec 08, 2005 6.594 6.680 6.578 6.628 1,375,290 +0.02(+0.34%)
Dec 07, 2005 6.626 6.630 6.583 6.605 817,079 -0.04(-0.58%)
Dec 06, 2005 6.614 6.680 6.601 6.644 1,623,483 +0.00(+0.03%)
Dec 05, 2005 6.684 6.704 6.592 6.641 1,114,198 -0.05(-0.71%)
Dec 02, 2005 6.635 6.695 6.596 6.689 1,260,089 +0.00(+0.00%)
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.