Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 9.651 9.702 9.624 9.661 2,646,764 +0.03(+0.35%)
Mar 30, 2006 9.576 9.644 9.532 9.627 2,300,458 +0.11(+1.12%)
Mar 29, 2006 9.593 9.593 9.508 9.520 1,311,603 -0.03(-0.36%)
Mar 28, 2006 9.520 9.665 9.478 9.554 2,278,667 +0.08(+0.81%)
Mar 27, 2006 9.515 9.541 9.437 9.478 2,767,500 -0.04(-0.39%)
Mar 24, 2006 9.536 9.541 9.451 9.515 3,122,051 -0.02(-0.21%)
Mar 23, 2006 9.571 9.614 9.536 9.536 2,065,465 -0.08(-0.81%)
Mar 22, 2006 9.405 9.627 9.405 9.614 1,710,914 +0.05(+0.48%)
Mar 21, 2006 9.507 9.573 9.490 9.568 4,769,947 +0.06(+0.64%)
Mar 20, 2006 9.503 9.541 9.435 9.507 2,744,531 +0.02(+0.21%)
Mar 17, 2006 9.452 9.486 9.384 9.486 3,331,719 +0.10(+1.03%)
Mar 16, 2006 9.440 9.485 9.376 9.390 3,229,830 -0.02(-0.23%)
Mar 15, 2006 9.221 9.412 9.211 9.412 3,284,013 +0.19(+2.06%)
Mar 14, 2006 9.160 9.288 9.155 9.221 3,457,755 -0.07(-0.71%)
Mar 13, 2006 9.267 9.318 9.247 9.288 2,557,243 +0.02(+0.22%)
Mar 10, 2006 9.109 9.289 9.084 9.267 5,059,713 +0.16(+1.71%)
Mar 09, 2006 9.133 9.143 9.047 9.111 3,010,738 -0.02(-0.24%)
Mar 08, 2006 9.118 9.172 9.103 9.133 1,961,220 -0.06(-0.61%)
Mar 07, 2006 9.169 9.227 9.041 9.189 3,457,166 +0.01(+0.13%)
Mar 06, 2006 9.233 9.259 9.170 9.177 2,159,698 -0.09(-0.93%)
Mar 03, 2006 9.196 9.291 9.152 9.264 4,023,741 +0.00(+0.00%)
Mar 02, 2006 9.300 9.303 9.215 9.264 2,613,783 -0.08(-0.84%)
Mar 01, 2006 9.311 9.373 9.272 9.342 2,098,447 +0.04(+0.40%)
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%)
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.