MENU

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2006 7.580 7.635 7.308 7.440 1,513,080 -0.08(-1.10%)
Dec 30, 2005 7.567 7.620 7.360 7.522 704,396 -0.09(-1.15%)
Dec 29, 2005 7.622 7.715 7.565 7.610 281,736 -0.03(-0.46%)
Dec 28, 2005 7.612 7.673 7.478 7.645 254,800 +0.05(+0.72%)
Dec 27, 2005 7.865 7.928 7.590 7.590 495,600 -0.25(-3.25%)
Dec 23, 2005 7.782 7.888 7.760 7.845 216,212 +0.11(+1.39%)
Dec 22, 2005 7.770 7.855 7.617 7.737 544,612 -0.05(-0.64%)
Dec 21, 2005 7.750 7.890 7.680 7.787 560,508 +0.00(+0.00%)
Dec 20, 2005 7.780 7.938 7.755 7.787 406,448 -0.03(-0.42%)
Dec 19, 2005 7.822 7.975 7.702 7.820 685,356 -0.06(-0.79%)
Dec 16, 2005 7.870 7.955 7.732 7.883 1,691,588 +0.03(+0.41%)
Dec 15, 2005 8.070 8.072 7.765 7.850 759,344 -0.22(-2.70%)
Dec 14, 2005 8.072 8.175 8.003 8.068 1,241,220 +0.07(+0.84%)
Dec 13, 2005 7.918 8.150 7.838 8.000 3,340,096 +0.53(+7.06%)
Dec 12, 2005 7.370 7.510 7.370 7.473 486,588 +0.08(+1.15%)
Dec 09, 2005 7.150 7.433 7.150 7.388 738,168 +0.20(+2.78%)
Dec 08, 2005 7.450 7.505 7.143 7.188 1,204,444 -0.21(-2.90%)
Dec 07, 2005 7.598 7.655 7.308 7.402 1,117,520 -0.15(-2.02%)
Dec 06, 2005 7.600 7.683 7.530 7.555 619,760 -0.04(-0.59%)
Dec 05, 2005 7.787 7.787 7.510 7.600 902,000 -0.23(-2.91%)
Dec 02, 2005 7.825 7.862 7.690 7.827 490,468 -0.04(-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.
TOP
Email a Story