Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.180 9.142 8.772 8.791 638,383 -0.39(-4.24%)
Feb 27, 2006 9.136 9.208 9.104 9.180 379,359 +0.08(+0.84%)
Feb 24, 2006 9.162 9.164 8.956 9.104 347,982 -0.05(-0.54%)
Feb 23, 2006 9.197 9.213 9.014 9.153 404,057 -0.01(-0.09%)
Feb 22, 2006 9.233 9.235 9.156 9.161 375,055 -0.05(-0.53%)
Feb 21, 2006 9.193 9.219 9.052 9.210 808,630 -0.04(-0.39%)
Feb 17, 2006 9.168 9.284 9.119 9.245 683,848 +0.14(+1.52%)
Feb 16, 2006 9.302 9.336 8.926 9.107 817,533 -0.17(-1.87%)
Feb 15, 2006 9.104 9.280 9.058 9.280 1,255,738 +0.19(+2.03%)
Feb 14, 2006 8.726 9.171 8.679 9.095 1,119,324 +0.42(+4.79%)
Feb 13, 2006 8.676 8.822 8.452 8.679 720,258 -0.09(-0.99%)
Feb 10, 2006 8.672 8.780 8.419 8.767 947,894 -0.00(-0.01%)
Feb 09, 2006 8.415 8.895 8.371 8.768 2,403,094 +1.00(+12.87%)
Feb 08, 2006 7.921 7.949 7.622 7.768 829,074 -0.14(-1.80%)
Feb 07, 2006 7.874 7.996 7.757 7.911 567,503 +0.03(+0.34%)
Feb 06, 2006 7.873 7.904 7.765 7.884 856,530 -0.03(-0.38%)
Feb 03, 2006 7.848 7.972 7.797 7.914 257,477 -0.01(-0.19%)
Feb 02, 2006 7.953 8.029 7.867 7.928 748,341 -0.09(-1.06%)
Feb 01, 2006 8.034 8.035 7.912 8.013 521,291 -0.00(-0.02%)
Jan 31, 2006 7.758 8.082 7.582 8.015 998,998 +0.26(+3.35%)
Jan 30, 2006 7.684 7.818 7.635 7.755 798,646 -0.06(-0.77%)
Jan 27, 2006 7.678 7.821 7.646 7.816 790,916 +0.12(+1.60%)
Jan 26, 2006 7.415 7.696 7.390 7.693 1,138,090 +0.30(+4.10%)
Jan 25, 2006 7.372 7.409 7.296 7.390 694,529 +0.05(+0.69%)
Jan 24, 2006 7.167 7.380 7.093 7.340 763,439 +0.19(+2.73%)
Jan 23, 2006 7.088 7.202 7.075 7.145 943,387 +0.06(+0.87%)
Jan 20, 2006 7.086 7.161 6.986 7.083 738,236 +0.01(+0.21%)
Jan 19, 2006 6.884 7.079 6.872 7.068 581,803 +0.15(+2.22%)
Jan 18, 2006 6.560 7.005 6.480 6.915 2,085,742 +0.21(+3.10%)
Jan 17, 2006 6.828 6.851 6.477 6.707 1,729,412 -0.19(-2.77%)
Jan 13, 2006 6.938 7.010 6.845 6.898 329,378 -0.07(-0.98%)
Jan 12, 2006 7.010 7.046 6.940 6.967 317,312 -0.07(-0.98%)
Jan 11, 2006 7.110 7.110 6.905 7.036 698,582 -0.09(-1.20%)
Jan 10, 2006 7.147 7.218 7.100 7.121 975,795 -0.08(-1.11%)
Jan 09, 2006 7.203 7.229 7.075 7.201 611,280 -0.02(-0.25%)
Jan 06, 2006 7.292 7.292 7.127 7.219 625,711 +0.01(+0.15%)
Jan 05, 2006 7.347 7.347 7.178 7.208 376,490 -0.09(-1.30%)
Jan 04, 2006 7.329 7.367 7.225 7.303 759,053 -0.08(-1.13%)
Jan 03, 2006 7.243 7.389 7.046 7.386 516,360 +0.26(+3.59%)
Dec 30, 2005 7.104 7.165 6.967 7.130 446,783 -0.01(-0.08%)
Dec 29, 2005 7.206 7.255 7.127 7.136 297,677 -0.13(-1.74%)
Dec 28, 2005 7.114 7.272 7.114 7.262 350,660 +0.11(+1.51%)
Dec 27, 2005 7.268 7.287 7.155 7.155 203,120 -0.09(-1.31%)
Dec 23, 2005 7.253 7.291 7.217 7.250 324,345 +0.00(+0.07%)
Dec 22, 2005 7.142 7.245 7.119 7.245 463,154 +0.07(+0.97%)
Dec 21, 2005 6.973 7.213 6.906 7.175 542,533 +0.16(+2.33%)
Dec 20, 2005 7.086 7.176 6.932 7.012 674,227 -0.13(-1.88%)
Dec 19, 2005 7.217 7.236 7.089 7.147 510,599 -0.08(-1.15%)
Dec 16, 2005 7.223 7.251 7.164 7.230 865,403 +0.01(+0.08%)
Dec 15, 2005 7.223 7.231 7.125 7.224 471,360 -0.03(-0.35%)
Dec 14, 2005 7.125 7.276 7.125 7.250 334,309 +0.10(+1.44%)
Dec 13, 2005 7.150 7.290 7.111 7.147 975,149 +0.01(+0.21%)
Dec 12, 2005 7.174 7.202 7.116 7.132 470,491 +0.00(+0.03%)
Dec 09, 2005 7.124 7.155 7.090 7.130 261,519 +0.03(+0.39%)
Dec 08, 2005 7.174 7.183 7.051 7.102 631,309 -0.02(-0.25%)
Dec 07, 2005 7.140 7.163 7.097 7.120 478,100 +0.03(+0.45%)
Dec 06, 2005 7.194 7.267 7.081 7.088 701,108 -0.08(-1.10%)
Dec 05, 2005 7.241 7.241 7.063 7.167 580,236 -0.03(-0.37%)
Dec 02, 2005 7.196 7.196 7.111 7.194 446,864 -0.01(-0.11%)
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.