Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.864 8.896 8.745 8.785 3,932,342 -0.08(-0.89%)
Feb 27, 2006 9.042 9.064 8.832 8.864 4,072,694 -0.15(-1.67%)
Feb 24, 2006 8.977 9.070 8.931 9.014 2,673,543 +0.01(+0.14%)
Feb 23, 2006 8.921 9.090 8.913 9.002 4,354,645 +0.04(+0.45%)
Feb 22, 2006 8.833 9.021 8.827 8.961 3,432,066 +0.13(+1.43%)
Feb 21, 2006 8.862 8.870 8.763 8.835 3,626,063 -0.03(-0.31%)
Feb 17, 2006 8.960 8.960 8.846 8.862 4,194,332 -0.11(-1.27%)
Feb 16, 2006 8.973 9.008 8.960 8.976 3,465,751 -0.02(-0.20%)
Feb 15, 2006 9.077 9.086 8.913 8.993 5,926,583 -0.06(-0.66%)
Feb 14, 2006 9.086 9.125 8.960 9.053 5,451,259 -0.07(-0.72%)
Feb 13, 2006 9.160 9.151 8.937 9.119 3,694,680 -0.04(-0.40%)
Feb 10, 2006 9.139 9.160 9.034 9.155 4,068,327 -0.03(-0.35%)
Feb 09, 2006 9.351 9.389 9.130 9.187 5,981,477 -0.21(-2.25%)
Feb 08, 2006 8.897 9.405 8.889 9.399 7,262,108 +0.57(+6.41%)
Feb 07, 2006 8.809 8.957 8.777 8.833 3,087,737 -0.01(-0.13%)
Feb 06, 2006 8.891 8.907 8.803 8.844 2,380,364 -0.05(-0.52%)
Feb 03, 2006 8.809 8.933 8.796 8.891 3,068,399 +0.05(+0.56%)
Feb 02, 2006 8.886 8.905 8.825 8.841 2,765,240 -0.10(-1.13%)
Feb 01, 2006 8.828 8.961 8.828 8.942 2,402,197 +0.05(+0.54%)
Jan 31, 2006 8.952 8.955 8.860 8.894 2,101,532 -0.04(-0.47%)
Jan 30, 2006 8.961 8.998 8.928 8.936 1,369,832 -0.02(-0.18%)
Jan 27, 2006 8.913 9.026 8.912 8.952 2,042,896 +0.02(+0.18%)
Jan 26, 2006 8.921 9.024 8.918 8.936 2,053,501 +0.01(+0.16%)
Jan 25, 2006 8.844 8.937 8.844 8.921 3,072,142 +0.08(+0.87%)
Jan 24, 2006 8.745 8.918 8.745 8.844 2,427,772 +0.10(+1.14%)
Jan 23, 2006 8.841 8.873 8.745 8.745 3,203,137 -0.11(-1.20%)
Jan 20, 2006 8.929 8.981 8.851 8.851 2,822,628 -0.06(-0.65%)
Jan 19, 2006 8.953 8.969 8.828 8.909 2,437,752 -0.03(-0.32%)
Jan 18, 2006 8.881 9.002 8.881 8.937 2,534,439 -0.02(-0.23%)
Jan 17, 2006 9.042 9.042 8.900 8.958 2,766,487 -0.07(-0.76%)
Jan 13, 2006 9.085 9.122 8.982 9.027 2,841,341 -0.06(-0.64%)
Jan 12, 2006 9.072 9.147 9.069 9.085 2,891,868 +0.01(+0.14%)
Jan 11, 2006 9.192 9.255 9.051 9.072 3,659,748 -0.07(-0.79%)
Jan 10, 2006 9.269 9.298 9.125 9.144 4,100,140 -0.15(-1.60%)
Jan 09, 2006 8.977 9.354 8.977 9.293 4,842,445 +0.34(+3.78%)
Jan 06, 2006 8.889 8.969 8.828 8.955 2,524,459 +0.11(+1.20%)
Jan 05, 2006 8.790 8.880 8.788 8.849 2,332,956 +0.06(+0.67%)
Jan 04, 2006 8.833 8.838 8.747 8.790 3,207,503 -0.03(-0.35%)
Jan 03, 2006 8.888 8.888 8.686 8.820 3,660,995 -0.05(-0.58%)
Dec 30, 2005 8.910 8.925 8.836 8.872 2,188,238 -0.04(-0.43%)
Dec 29, 2005 8.929 8.985 8.899 8.910 2,699,742 -0.00(-0.02%)
Dec 28, 2005 8.982 9.006 8.905 8.912 3,331,013 -0.07(-0.79%)
Dec 27, 2005 8.969 9.010 8.945 8.982 2,537,558 -0.00(-0.05%)
Dec 23, 2005 9.019 9.061 8.977 8.987 1,397,902 +0.00(+0.00%)
Dec 22, 2005 9.018 9.018 8.900 8.987 2,672,919 -0.01(-0.07%)
Dec 21, 2005 8.977 9.046 8.929 8.993 2,342,937 +0.02(+0.18%)
Dec 20, 2005 8.950 8.997 8.875 8.977 2,795,805 +0.03(+0.30%)
Dec 19, 2005 8.995 9.018 8.936 8.950 2,402,197 -0.08(-0.85%)
Dec 16, 2005 9.085 9.125 8.966 9.027 2,981,693 -0.06(-0.64%)
Dec 15, 2005 9.178 9.178 9.021 9.085 2,743,407 -0.14(-1.53%)
Dec 14, 2005 9.102 9.288 9.094 9.226 2,724,694 +0.04(+0.47%)
Dec 13, 2005 9.186 9.216 9.117 9.183 3,071,518 -0.02(-0.19%)
Dec 12, 2005 9.215 9.272 9.170 9.200 2,517,597 -0.01(-0.16%)
Dec 09, 2005 9.258 9.274 9.146 9.215 1,959,933 -0.02(-0.17%)
Dec 08, 2005 9.256 9.274 9.187 9.231 2,165,158 -0.01(-0.10%)
Dec 07, 2005 9.263 9.333 9.207 9.240 2,327,966 -0.07(-0.74%)
Dec 06, 2005 9.207 9.534 9.207 9.309 6,122,452 +0.12(+1.29%)
Dec 05, 2005 9.179 9.218 9.099 9.191 2,035,411 +0.01(+0.12%)
Dec 02, 2005 9.090 9.202 9.067 9.179 1,939,348 +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.