Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.314 7.300 7.182 7.295 2,024,921 -0.02(-0.26%)
Feb 27, 2006 7.172 7.327 7.172 7.314 2,251,174 +0.17(+2.32%)
Feb 24, 2006 7.110 7.154 7.048 7.149 1,165,313 +0.03(+0.40%)
Feb 23, 2006 7.166 7.166 7.083 7.120 887,605 -0.06(-0.86%)
Feb 22, 2006 7.043 7.193 7.023 7.182 1,311,734 +0.16(+2.23%)
Feb 21, 2006 6.999 7.025 6.934 7.025 1,824,775 +0.06(+0.81%)
Feb 17, 2006 6.978 7.001 6.941 6.969 1,060,889 -0.01(-0.13%)
Feb 16, 2006 7.061 7.061 6.969 6.978 1,223,200 -0.07(-0.93%)
Feb 15, 2006 7.096 7.101 6.971 7.043 1,693,109 -0.05(-0.70%)
Feb 14, 2006 6.979 7.127 6.960 7.092 3,161,480 +0.10(+1.49%)
Feb 13, 2006 6.872 7.071 6.796 6.988 4,247,719 +0.29(+4.29%)
Feb 10, 2006 6.590 6.724 6.587 6.701 1,149,422 +0.11(+1.68%)
Feb 09, 2006 6.583 6.648 6.548 6.590 1,312,869 +0.03(+0.43%)
Feb 08, 2006 6.624 6.625 6.528 6.562 1,057,484 -0.06(-0.96%)
Feb 07, 2006 6.611 6.682 6.595 6.625 1,102,507 -0.03(-0.45%)
Feb 06, 2006 6.602 6.668 6.562 6.655 724,159 +0.03(+0.40%)
Feb 03, 2006 6.597 6.678 6.558 6.629 680,649 +0.00(+0.00%)
Feb 02, 2006 6.731 6.740 6.601 6.629 733,996 -0.11(-1.70%)
Feb 01, 2006 6.634 6.757 6.634 6.743 927,332 +0.11(+1.73%)
Jan 31, 2006 6.671 6.692 6.625 6.629 747,995 -0.08(-1.21%)
Jan 30, 2006 6.698 6.738 6.646 6.710 464,990 +0.00(+0.00%)
Jan 27, 2006 6.763 6.782 6.689 6.710 469,152 -0.05(-0.76%)
Jan 26, 2006 6.669 6.768 6.669 6.761 1,003,002 +0.12(+1.80%)
Jan 25, 2006 6.747 6.749 6.608 6.641 1,231,524 -0.06(-0.95%)
Jan 24, 2006 6.773 6.793 6.690 6.705 644,327 -0.04(-0.63%)
Jan 23, 2006 6.766 6.809 6.699 6.747 1,423,347 -0.01(-0.18%)
Jan 20, 2006 6.911 6.911 6.727 6.759 1,482,369 -0.13(-1.84%)
Jan 19, 2006 6.905 6.912 6.854 6.886 943,222 +0.01(+0.13%)
Jan 18, 2006 6.893 6.897 6.801 6.877 1,556,147 -0.02(-0.23%)
Jan 17, 2006 6.874 6.914 6.874 6.893 1,244,388 -0.04(-0.64%)
Jan 13, 2006 6.897 6.953 6.875 6.937 887,227 +0.06(+0.87%)
Jan 12, 2006 6.920 6.953 6.861 6.877 906,144 -0.02(-0.31%)
Jan 11, 2006 6.978 6.978 6.858 6.898 1,289,033 -0.04(-0.51%)
Jan 10, 2006 6.888 6.935 6.886 6.934 890,632 +0.05(+0.66%)
Jan 09, 2006 6.895 6.904 6.846 6.888 938,682 +0.00(+0.03%)
Jan 06, 2006 6.904 6.904 6.847 6.886 537,633 +0.01(+0.18%)
Jan 05, 2006 6.858 6.897 6.849 6.874 975,760 +0.02(+0.23%)
Jan 04, 2006 6.743 6.874 6.743 6.858 1,184,609 +0.11(+1.70%)
Jan 03, 2006 6.735 6.757 6.692 6.743 1,889,851 -0.01(-0.10%)
Dec 30, 2005 6.793 6.793 6.731 6.750 670,433 -0.05(-0.75%)
Dec 29, 2005 6.819 6.863 6.789 6.801 702,593 -0.01(-0.10%)
Dec 28, 2005 6.812 6.851 6.800 6.809 1,022,676 -0.00(-0.03%)
Dec 27, 2005 6.782 6.920 6.782 6.810 1,019,649 +0.06(+0.94%)
Dec 23, 2005 6.800 6.810 6.743 6.747 1,134,667 -0.03(-0.44%)
Dec 22, 2005 6.743 6.777 6.720 6.777 912,198 +0.05(+0.71%)
Dec 21, 2005 6.872 6.958 6.682 6.729 1,790,723 -0.12(-1.77%)
Dec 20, 2005 6.587 6.870 6.555 6.851 3,214,071 +0.31(+4.71%)
Dec 19, 2005 6.703 6.703 6.542 6.542 1,384,377 -0.16(-2.39%)
Dec 16, 2005 6.692 6.757 6.682 6.703 1,775,211 +0.04(+0.58%)
Dec 15, 2005 6.613 6.676 6.542 6.664 2,495,965 +0.11(+1.64%)
Dec 14, 2005 6.555 6.615 6.535 6.557 1,230,767 -0.01(-0.13%)
Dec 13, 2005 6.562 6.588 6.522 6.565 1,551,985 +0.02(+0.35%)
Dec 12, 2005 6.590 6.620 6.495 6.542 931,494 -0.04(-0.62%)
Dec 09, 2005 6.551 6.606 6.520 6.583 534,606 +0.03(+0.48%)
Dec 08, 2005 6.608 6.625 6.505 6.551 903,496 -0.04(-0.64%)
Dec 07, 2005 6.634 6.634 6.574 6.594 1,150,936 -0.04(-0.53%)
Dec 06, 2005 6.634 6.661 6.601 6.629 1,957,197 +0.01(+0.13%)
Dec 05, 2005 6.632 6.634 6.537 6.620 1,239,091 -0.01(-0.13%)
Dec 02, 2005 6.601 6.641 6.572 6.629 1,196,716 +0.03(+0.48%)
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.