Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 7.192 7.425 7.192 7.410 1,228,664 +0.16(+2.24%)
Mar 30, 2006 7.125 7.285 7.107 7.247 1,196,096 +0.15(+2.19%)
Mar 29, 2006 6.973 7.105 6.973 7.093 730,372 +0.10(+1.47%)
Mar 28, 2006 6.995 7.062 6.975 6.990 432,532 -0.01(-0.14%)
Mar 27, 2006 7.060 7.070 6.965 7.000 534,216 -0.11(-1.51%)
Mar 24, 2006 7.037 7.107 6.968 7.107 418,024 +0.08(+1.17%)
Mar 23, 2006 7.018 7.045 6.955 7.025 830,800 -0.02(-0.35%)
Mar 22, 2006 6.975 7.080 6.950 7.050 490,800 +0.04(+0.64%)
Mar 21, 2006 7.115 7.133 6.955 7.005 775,080 -0.13(-1.86%)
Mar 20, 2006 7.082 7.143 7.072 7.138 647,972 +0.04(+0.49%)
Mar 17, 2006 7.117 7.145 7.062 7.103 1,588,296 +0.03(+0.39%)
Mar 16, 2006 7.150 7.178 7.045 7.075 2,246,328 -0.08(-1.08%)
Mar 15, 2006 7.147 7.188 7.080 7.152 542,820 -0.01(-0.10%)
Mar 14, 2006 7.122 7.173 7.075 7.160 626,884 +0.04(+0.60%)
Mar 13, 2006 7.188 7.250 7.107 7.117 693,280 -0.03(-0.35%)
Mar 10, 2006 7.107 7.180 7.093 7.143 474,832 +0.02(+0.25%)
Mar 09, 2006 7.072 7.168 7.000 7.125 694,928 +0.06(+0.85%)
Mar 08, 2006 7.152 7.152 7.053 7.065 1,152,100 -0.09(-1.26%)
Mar 07, 2006 7.250 7.290 7.115 7.155 1,305,036 -0.10(-1.34%)
Mar 06, 2006 7.303 7.303 7.225 7.253 745,408 -0.01(-0.14%)
Mar 03, 2006 7.173 7.320 7.147 7.263 2,501,488 +0.07(+0.90%)
Mar 02, 2006 7.162 7.218 7.125 7.197 943,064 +0.03(+0.38%)
Mar 01, 2006 6.925 7.173 6.875 7.170 1,743,240 +0.29(+4.25%)
Feb 28, 2006 6.957 7.084 6.853 6.878 959,944 -0.08(-1.15%)
Feb 27, 2006 6.978 7.100 6.938 6.957 622,912 -0.02(-0.25%)
Feb 24, 2006 6.870 6.995 6.870 6.975 527,220 +0.09(+1.27%)
Feb 23, 2006 6.947 6.957 6.875 6.888 620,024 -0.11(-1.54%)
Feb 22, 2006 6.938 7.022 6.875 6.995 443,928 +0.10(+1.49%)
Feb 21, 2006 6.980 7.050 6.875 6.893 631,980 -0.10(-1.39%)
Feb 17, 2006 7.093 7.105 6.975 6.990 501,668 -0.08(-1.10%)
Feb 16, 2006 7.072 7.173 7.037 7.067 622,400 +0.01(+0.11%)
Feb 15, 2006 7.008 7.105 6.975 7.060 738,196 +0.03(+0.39%)
Feb 14, 2006 7.027 7.095 6.888 7.032 741,576 +0.04(+0.61%)
Feb 13, 2006 7.020 7.105 6.990 6.990 707,308 -0.08(-1.17%)
Feb 10, 2006 6.957 7.098 6.933 7.072 1,480,672 +0.09(+1.29%)
Feb 09, 2006 7.210 7.247 6.978 6.982 1,266,300 -0.23(-3.22%)
Feb 08, 2006 7.022 7.255 7.022 7.215 825,032 +0.16(+2.30%)
Feb 07, 2006 7.088 7.183 6.938 7.053 1,328,088 -0.07(-0.95%)
Feb 06, 2006 7.075 7.150 7.025 7.120 1,035,136 +0.03(+0.39%)
Feb 03, 2006 7.255 7.293 7.065 7.093 1,251,932 -0.18(-2.48%)
Feb 02, 2006 7.285 7.310 7.200 7.272 832,284 -0.01(-0.14%)
Feb 01, 2006 7.250 7.375 7.230 7.282 913,608 -0.01(-0.17%)
Jan 31, 2006 7.250 7.365 7.250 7.295 967,684 +0.01(+0.17%)
Jan 30, 2006 7.325 7.440 7.250 7.282 1,470,548 -0.05(-0.72%)
Jan 27, 2006 6.952 7.435 6.955 7.335 2,691,452 +0.38(+5.50%)
Jan 26, 2006 7.405 7.200 6.795 6.952 6,569,128 -0.45(-6.11%)
Jan 25, 2006 7.465 7.473 7.365 7.405 1,134,616 -0.00(-0.07%)
Jan 24, 2006 7.415 7.550 7.372 7.410 1,184,692 +0.03(+0.44%)
Jan 23, 2006 7.485 7.485 7.277 7.378 1,095,044 -0.01(-0.17%)
Jan 20, 2006 7.535 7.562 7.380 7.390 771,256 -0.11(-1.43%)
Jan 19, 2006 7.482 7.600 7.405 7.497 943,400 +0.07(+0.94%)
Jan 18, 2006 7.378 7.550 7.325 7.428 1,109,696 -0.02(-0.27%)
Jan 17, 2006 7.505 7.548 7.425 7.447 770,856 -0.06(-0.77%)
Jan 13, 2006 7.485 7.617 7.463 7.505 717,580 -0.01(-0.13%)
Jan 12, 2006 7.577 7.595 7.463 7.515 1,425,200 -0.14(-1.80%)
Jan 11, 2006 7.775 7.865 7.553 7.652 2,319,896 -0.07(-0.87%)
Jan 10, 2006 7.375 7.808 7.165 7.720 6,257,204 -0.33(-4.16%)
Jan 09, 2006 8.082 8.310 7.843 8.055 1,843,280 +0.00(+0.03%)
Jan 06, 2006 7.875 8.090 7.875 8.053 861,060 +0.21(+2.74%)
Jan 05, 2006 7.570 7.925 7.565 7.838 1,967,548 +0.25(+3.23%)
Jan 04, 2006 7.383 7.750 7.383 7.593 976,348 +0.15(+2.05%)
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.