Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.388 9.422 9.262 9.305 3,712,773 -0.08(-0.89%)
Feb 27, 2006 9.576 9.600 9.354 9.388 3,845,288 -0.16(-1.67%)
Feb 24, 2006 9.508 9.607 9.459 9.547 2,524,261 +0.01(+0.14%)
Feb 23, 2006 9.449 9.627 9.440 9.534 4,111,495 +0.04(+0.45%)
Feb 22, 2006 9.356 9.554 9.349 9.491 3,240,431 +0.13(+1.43%)
Feb 21, 2006 9.386 9.395 9.281 9.357 3,423,596 -0.03(-0.31%)
Feb 17, 2006 9.490 9.490 9.369 9.386 3,960,134 -0.12(-1.27%)
Feb 16, 2006 9.503 9.541 9.490 9.507 3,272,234 -0.02(-0.20%)
Feb 15, 2006 9.614 9.624 9.440 9.525 5,595,662 -0.06(-0.66%)
Feb 14, 2006 9.624 9.665 9.490 9.588 5,146,879 -0.07(-0.72%)
Feb 13, 2006 9.702 9.692 9.466 9.658 3,488,381 -0.04(-0.40%)
Feb 10, 2006 9.680 9.702 9.568 9.697 3,841,165 -0.03(-0.35%)
Feb 09, 2006 9.904 9.945 9.670 9.731 5,647,491 -0.22(-2.25%)
Feb 08, 2006 9.423 9.962 9.415 9.955 6,856,615 +0.60(+6.41%)
Feb 07, 2006 9.330 9.486 9.296 9.356 2,915,328 -0.01(-0.13%)
Feb 06, 2006 9.417 9.434 9.323 9.367 2,247,452 -0.05(-0.52%)
Feb 03, 2006 9.330 9.461 9.316 9.417 2,897,070 +0.05(+0.56%)
Feb 02, 2006 9.412 9.432 9.347 9.364 2,610,838 -0.11(-1.13%)
Feb 01, 2006 9.350 9.491 9.350 9.471 2,268,066 +0.05(+0.54%)
Jan 31, 2006 9.481 9.485 9.384 9.420 1,984,189 -0.04(-0.47%)
Jan 30, 2006 9.491 9.530 9.456 9.464 1,293,345 -0.02(-0.18%)
Jan 27, 2006 9.440 9.559 9.439 9.481 1,928,828 +0.02(+0.18%)
Jan 26, 2006 9.449 9.558 9.446 9.464 1,938,840 +0.02(+0.16%)
Jan 25, 2006 9.367 9.466 9.367 9.449 2,900,604 +0.08(+0.87%)
Jan 24, 2006 9.262 9.446 9.262 9.367 2,292,213 +0.11(+1.14%)
Jan 23, 2006 9.364 9.398 9.262 9.262 3,024,284 -0.11(-1.20%)
Jan 20, 2006 9.457 9.512 9.374 9.374 2,665,022 -0.06(-0.65%)
Jan 19, 2006 9.483 9.500 9.350 9.435 2,301,636 -0.03(-0.32%)
Jan 18, 2006 9.406 9.534 9.406 9.466 2,392,924 -0.02(-0.23%)
Jan 17, 2006 9.576 9.576 9.427 9.488 2,612,016 -0.07(-0.76%)
Jan 13, 2006 9.622 9.661 9.513 9.561 2,682,690 -0.06(-0.64%)
Jan 12, 2006 9.609 9.688 9.605 9.622 2,730,396 +0.01(+0.14%)
Jan 11, 2006 9.736 9.802 9.586 9.609 3,455,399 -0.08(-0.79%)
Jan 10, 2006 9.817 9.848 9.665 9.685 3,871,202 -0.16(-1.60%)
Jan 09, 2006 9.508 9.907 9.508 9.843 4,572,058 +0.36(+3.78%)
Jan 06, 2006 9.415 9.500 9.350 9.485 2,383,501 +0.11(+1.20%)
Jan 05, 2006 9.310 9.405 9.308 9.373 2,202,692 +0.06(+0.67%)
Jan 04, 2006 9.356 9.361 9.264 9.310 3,028,407 -0.03(-0.35%)
Jan 03, 2006 9.413 9.413 9.199 9.342 3,456,577 -0.05(-0.58%)
Dec 30, 2005 9.437 9.452 9.359 9.396 2,066,054 -0.04(-0.43%)
Dec 29, 2005 9.457 9.517 9.425 9.437 2,548,997 -0.00(-0.02%)
Dec 28, 2005 9.513 9.539 9.432 9.439 3,145,020 -0.07(-0.79%)
Dec 27, 2005 9.500 9.542 9.474 9.513 2,395,869 -0.01(-0.05%)
Dec 23, 2005 9.553 9.597 9.508 9.519 1,319,848 +0.00(+0.00%)
Dec 22, 2005 9.551 9.551 9.427 9.519 2,523,672 -0.01(-0.07%)
Dec 21, 2005 9.508 9.581 9.457 9.525 2,212,115 +0.02(+0.18%)
Dec 20, 2005 9.479 9.529 9.400 9.508 2,639,697 +0.03(+0.30%)
Dec 19, 2005 9.527 9.551 9.464 9.479 2,268,066 -0.08(-0.85%)
Dec 16, 2005 9.622 9.665 9.496 9.561 2,815,205 -0.06(-0.64%)
Dec 15, 2005 9.721 9.721 9.554 9.622 2,590,224 -0.15(-1.53%)
Dec 14, 2005 9.641 9.838 9.632 9.772 2,572,556 +0.05(+0.47%)
Dec 13, 2005 9.729 9.761 9.656 9.726 2,900,015 -0.02(-0.19%)
Dec 12, 2005 9.760 9.821 9.712 9.744 2,377,023 -0.02(-0.16%)
Dec 09, 2005 9.806 9.822 9.687 9.760 1,850,497 -0.02(-0.17%)
Dec 08, 2005 9.804 9.822 9.730 9.777 2,044,263 -0.01(-0.10%)
Dec 07, 2005 9.811 9.885 9.751 9.787 2,197,980 -0.07(-0.74%)
Dec 06, 2005 9.751 10.10 9.751 9.860 5,780,594 +0.13(+1.29%)
Dec 05, 2005 9.722 9.763 9.637 9.734 1,921,760 +0.01(+0.12%)
Dec 02, 2005 9.627 9.746 9.603 9.722 1,831,061 +0.05(+0.54%)
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.