MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 10.66 10.81 10.56 10.65 1,874,400 -0.01(-0.14%)
Feb 27, 2006 10.94 10.98 10.66 10.66 2,819,200 -0.30(-2.76%)
Feb 24, 2006 10.91 10.97 10.86 10.97 1,984,400 +0.04(+0.39%)
Feb 23, 2006 10.77 10.97 10.76 10.93 2,585,200 +0.19(+1.77%)
Feb 22, 2006 10.67 10.82 10.63 10.73 2,114,800 +0.15(+1.39%)
Feb 21, 2006 10.43 10.63 10.43 10.59 2,940,400 +0.18(+1.68%)
Feb 17, 2006 10.56 10.57 10.40 10.41 2,746,400 -0.17(-1.61%)
Feb 16, 2006 10.53 10.59 10.40 10.58 3,362,400 +0.04(+0.43%)
Feb 15, 2006 10.32 10.57 10.32 10.54 10,325,600 +0.43(+4.25%)
Feb 14, 2006 9.783 10.11 9.633 10.11 2,253,200 +0.32(+3.32%)
Feb 13, 2006 10.04 10.04 9.740 9.783 1,631,600 -0.27(-2.73%)
Feb 10, 2006 9.930 10.07 9.790 10.06 2,056,800 +0.13(+1.34%)
Feb 09, 2006 9.910 10.01 9.905 9.925 2,932,000 +0.02(+0.23%)
Feb 08, 2006 9.732 9.922 9.648 9.902 3,435,200 +0.17(+1.75%)
Feb 07, 2006 9.895 9.895 9.675 9.732 2,609,200 -0.21(-2.06%)
Feb 06, 2006 9.925 10.01 9.848 9.938 2,552,800 +0.05(+0.48%)
Feb 03, 2006 9.900 10.12 9.885 9.890 3,511,200 -0.18(-1.79%)
Feb 02, 2006 10.09 10.12 9.955 10.07 4,134,400 -0.02(-0.15%)
Feb 01, 2006 10.08 10.11 9.982 10.09 3,041,200 -0.04(-0.40%)
Jan 31, 2006 10.04 10.20 10.04 10.12 2,906,400 +0.08(+0.82%)
Jan 30, 2006 10.05 10.08 9.977 10.04 2,582,000 -0.02(-0.20%)
Jan 27, 2006 9.965 10.11 9.922 10.06 5,384,000 +0.10(+1.00%)
Jan 26, 2006 10.40 10.42 9.855 9.963 8,000,400 -0.57(-5.39%)
Jan 25, 2006 10.36 10.65 10.35 10.53 3,314,400 +0.21(+2.08%)
Jan 24, 2006 10.18 10.34 10.15 10.31 1,490,800 +0.17(+1.65%)
Jan 23, 2006 10.10 10.25 10.10 10.15 1,076,400 +0.04(+0.40%)
Jan 20, 2006 10.26 10.36 10.07 10.11 1,783,600 -0.15(-1.44%)
Jan 19, 2006 10.12 10.32 10.07 10.26 2,786,800 +0.19(+1.86%)
Jan 18, 2006 10.22 10.23 10.07 10.07 1,772,800 -0.16(-1.54%)
Jan 17, 2006 10.31 10.42 10.22 10.22 1,829,600 -0.03(-0.29%)
Jan 13, 2006 9.902 10.28 9.902 10.26 1,892,000 +0.15(+1.48%)
Jan 12, 2006 10.19 10.24 10.11 10.11 1,369,200 -0.15(-1.51%)
Jan 11, 2006 10.43 10.43 10.22 10.26 2,140,800 -0.10(-0.99%)
Jan 10, 2006 10.34 10.44 10.28 10.36 1,873,600 -0.05(-0.48%)
Jan 09, 2006 10.54 10.56 10.40 10.41 1,616,000 -0.12(-1.09%)
Jan 06, 2006 10.52 10.60 10.45 10.53 2,406,400 +0.07(+0.69%)
Jan 05, 2006 10.51 10.54 10.40 10.46 3,022,400 -0.04(-0.38%)
Jan 04, 2006 10.56 10.85 10.46 10.49 6,894,000 +0.44(+4.40%)
Jan 03, 2006 10.06 10.10 9.910 10.05 1,751,200 +0.12(+1.23%)
Dec 30, 2005 9.930 9.980 9.875 9.930 1,357,600 +0.00(+0.00%)
Dec 29, 2005 9.955 9.975 9.895 9.930 1,154,400 -0.01(-0.13%)
Dec 28, 2005 10.00 10.03 9.943 9.943 1,193,200 -0.04(-0.38%)
Dec 27, 2005 10.20 10.21 9.963 9.980 1,437,200 -0.19(-1.89%)
Dec 23, 2005 10.12 10.19 10.07 10.17 1,104,400 +0.10(+1.02%)
Dec 22, 2005 10.07 10.10 9.947 10.07 1,338,400 +0.02(+0.22%)
Dec 21, 2005 9.970 10.20 9.970 10.05 1,945,600 +0.12(+1.26%)
Dec 20, 2005 9.955 10.01 9.915 9.922 1,322,800 -0.04(-0.43%)
Dec 19, 2005 10.04 10.09 9.912 9.965 1,706,000 -0.07(-0.70%)
Dec 16, 2005 9.908 10.04 9.905 10.04 4,232,000 +0.13(+1.31%)
Dec 15, 2005 9.975 10.05 9.885 9.905 2,263,200 -0.07(-0.68%)
Dec 14, 2005 10.00 10.03 9.910 9.973 2,007,200 -0.03(-0.30%)
Dec 13, 2005 10.00 10.03 9.953 10.00 2,712,000 -0.05(-0.55%)
Dec 12, 2005 10.18 10.21 10.01 10.06 1,328,400 -0.05(-0.49%)
Dec 09, 2005 10.18 10.19 10.01 10.11 1,588,400 -0.06(-0.61%)
Dec 08, 2005 10.24 10.29 10.09 10.17 1,558,800 -0.03(-0.29%)
Dec 07, 2005 10.32 10.35 10.18 10.20 1,913,200 -0.15(-1.40%)
Dec 06, 2005 10.40 10.48 10.33 10.35 1,914,400 +0.03(+0.27%)
Dec 05, 2005 10.36 10.42 10.26 10.32 1,098,800 -0.10(-1.01%)
Dec 02, 2005 10.39 10.44 10.31 10.42 972,800 -0.00(-0.02%)
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.
TOP
Email a Story