Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.405 9.439 9.279 9.322 3,706,032 -0.08(-0.89%)
Feb 27, 2006 9.594 9.618 9.371 9.405 3,838,307 -0.16(-1.67%)
Feb 24, 2006 9.526 9.624 9.476 9.565 2,519,679 +0.01(+0.14%)
Feb 23, 2006 9.466 9.645 9.458 9.551 4,104,031 +0.04(+0.45%)
Feb 22, 2006 9.373 9.572 9.366 9.509 3,234,548 +0.13(+1.43%)
Feb 21, 2006 9.403 9.412 9.298 9.374 3,417,380 -0.03(-0.31%)
Feb 17, 2006 9.507 9.507 9.386 9.403 3,952,944 -0.12(-1.27%)
Feb 16, 2006 9.521 9.558 9.507 9.524 3,266,294 -0.02(-0.20%)
Feb 15, 2006 9.631 9.641 9.458 9.543 5,585,504 -0.06(-0.66%)
Feb 14, 2006 9.641 9.682 9.507 9.606 5,137,535 -0.07(-0.72%)
Feb 13, 2006 9.720 9.709 9.483 9.675 3,482,048 -0.04(-0.40%)
Feb 10, 2006 9.697 9.720 9.585 9.714 3,834,192 -0.03(-0.35%)
Feb 09, 2006 9.922 9.963 9.687 9.748 5,637,238 -0.22(-2.25%)
Feb 08, 2006 9.441 9.980 9.432 9.973 6,844,168 +0.60(+6.41%)
Feb 07, 2006 9.347 9.504 9.313 9.373 2,910,035 -0.01(-0.13%)
Feb 06, 2006 9.434 9.451 9.340 9.384 2,243,372 -0.05(-0.52%)
Feb 03, 2006 9.347 9.478 9.333 9.434 2,891,810 +0.05(+0.56%)
Feb 02, 2006 9.429 9.449 9.364 9.381 2,606,098 -0.11(-1.13%)
Feb 01, 2006 9.367 9.509 9.367 9.488 2,263,948 +0.05(+0.54%)
Jan 31, 2006 9.498 9.502 9.401 9.437 1,980,587 -0.04(-0.47%)
Jan 30, 2006 9.509 9.548 9.473 9.481 1,290,997 -0.02(-0.18%)
Jan 27, 2006 9.458 9.577 9.456 9.498 1,925,326 +0.02(+0.18%)
Jan 26, 2006 9.466 9.575 9.463 9.481 1,935,320 +0.02(+0.16%)
Jan 25, 2006 9.384 9.483 9.384 9.466 2,895,338 +0.08(+0.87%)
Jan 24, 2006 9.279 9.463 9.279 9.384 2,288,052 +0.11(+1.14%)
Jan 23, 2006 9.381 9.415 9.279 9.279 3,018,794 -0.11(-1.20%)
Jan 20, 2006 9.475 9.529 9.391 9.391 2,660,183 -0.06(-0.65%)
Jan 19, 2006 9.500 9.517 9.367 9.453 2,297,458 -0.03(-0.32%)
Jan 18, 2006 9.424 9.551 9.424 9.483 2,388,580 -0.02(-0.23%)
Jan 17, 2006 9.594 9.594 9.444 9.505 2,607,274 -0.07(-0.76%)
Jan 13, 2006 9.640 9.679 9.531 9.578 2,677,820 -0.06(-0.64%)
Jan 12, 2006 9.626 9.706 9.623 9.640 2,725,439 +0.01(+0.14%)
Jan 11, 2006 9.754 9.820 9.604 9.626 3,449,126 -0.08(-0.79%)
Jan 10, 2006 9.835 9.866 9.682 9.703 3,864,174 -0.16(-1.60%)
Jan 09, 2006 9.526 9.925 9.526 9.861 4,563,758 +0.36(+3.78%)
Jan 06, 2006 9.432 9.517 9.367 9.502 2,379,174 +0.11(+1.20%)
Jan 05, 2006 9.327 9.422 9.325 9.390 2,198,693 +0.06(+0.67%)
Jan 04, 2006 9.373 9.378 9.281 9.327 3,022,909 -0.03(-0.35%)
Jan 03, 2006 9.430 9.430 9.216 9.359 3,450,302 -0.05(-0.58%)
Dec 30, 2005 9.454 9.470 9.376 9.413 2,062,303 -0.04(-0.43%)
Dec 29, 2005 9.475 9.534 9.442 9.454 2,544,370 -0.00(-0.02%)
Dec 28, 2005 9.531 9.556 9.449 9.456 3,139,310 -0.07(-0.79%)
Dec 27, 2005 9.517 9.560 9.492 9.531 2,391,520 -0.01(-0.05%)
Dec 23, 2005 9.570 9.614 9.526 9.536 1,317,452 +0.00(+0.00%)
Dec 22, 2005 9.568 9.568 9.444 9.536 2,519,091 -0.01(-0.07%)
Dec 21, 2005 9.526 9.599 9.475 9.543 2,208,099 +0.02(+0.18%)
Dec 20, 2005 9.497 9.546 9.417 9.526 2,634,904 +0.03(+0.30%)
Dec 19, 2005 9.544 9.568 9.481 9.497 2,263,948 -0.08(-0.85%)
Dec 16, 2005 9.640 9.682 9.514 9.578 2,810,094 -0.06(-0.64%)
Dec 15, 2005 9.738 9.738 9.572 9.640 2,585,522 -0.15(-1.53%)
Dec 14, 2005 9.658 9.856 9.650 9.789 2,567,885 +0.05(+0.47%)
Dec 13, 2005 9.747 9.779 9.674 9.743 2,894,750 -0.02(-0.19%)
Dec 12, 2005 9.777 9.839 9.730 9.762 2,372,707 -0.02(-0.16%)
Dec 09, 2005 9.823 9.840 9.704 9.777 1,847,137 -0.02(-0.17%)
Dec 08, 2005 9.822 9.840 9.748 9.794 2,040,552 -0.01(-0.10%)
Dec 07, 2005 9.828 9.903 9.769 9.805 2,193,990 -0.07(-0.74%)
Dec 06, 2005 9.769 10.12 9.769 9.878 5,770,100 +0.13(+1.29%)
Dec 05, 2005 9.740 9.781 9.655 9.752 1,918,271 +0.01(+0.12%)
Dec 02, 2005 9.645 9.764 9.621 9.740 1,827,737 +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.