Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 6.587 6.662 6.572 6.597 1,432,427 +0.05(+0.78%)
Nov 30, 2005 6.588 6.611 6.546 6.546 2,275,766 -0.05(-0.72%)
Nov 29, 2005 6.486 6.638 6.518 6.594 1,873,960 +0.11(+1.69%)
Nov 28, 2005 6.546 6.558 6.483 6.484 1,226,984 -0.04(-0.65%)
Nov 25, 2005 6.495 6.551 6.468 6.527 683,675 +0.04(+0.62%)
Nov 23, 2005 6.440 6.542 6.430 6.486 1,379,458 +0.05(+0.74%)
Nov 22, 2005 6.431 6.453 6.394 6.439 726,050 +0.01(+0.11%)
Nov 21, 2005 6.461 6.463 6.396 6.431 1,581,118 +0.01(+0.16%)
Nov 18, 2005 6.405 6.440 6.336 6.421 1,604,954 +0.06(+0.94%)
Nov 17, 2005 6.290 6.393 6.282 6.361 6,324,096 +0.19(+3.14%)
Nov 16, 2005 6.167 6.167 6.123 6.167 2,838,370 +0.01(+0.20%)
Nov 15, 2005 6.139 6.155 6.107 6.155 2,333,654 +0.01(+0.23%)
Nov 14, 2005 6.121 6.144 6.111 6.141 1,366,973 +0.02(+0.37%)
Nov 11, 2005 6.105 6.121 6.083 6.118 925,440 +0.03(+0.52%)
Nov 10, 2005 6.070 6.105 6.023 6.086 1,439,994 +0.04(+0.58%)
Nov 09, 2005 6.067 6.104 6.044 6.051 846,744 +0.00(+0.00%)
Nov 08, 2005 6.026 6.053 5.975 6.051 1,220,552 +0.02(+0.41%)
Nov 07, 2005 6.070 6.072 5.996 6.026 1,020,784 -0.01(-0.20%)
Nov 04, 2005 6.044 6.049 5.973 6.039 847,122 +0.01(+0.20%)
Nov 03, 2005 6.056 6.061 6.017 6.026 1,031,378 -0.01(-0.20%)
Nov 02, 2005 5.991 6.065 5.991 6.039 1,107,426 +0.02(+0.26%)
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.