Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 9.653 9.720 9.594 9.687 1,884,174 +0.05(+0.53%)
Nov 30, 2005 9.670 9.777 9.619 9.636 3,375,053 +0.03(+0.35%)
Nov 29, 2005 9.548 9.726 9.539 9.602 3,702,505 +0.07(+0.75%)
Nov 28, 2005 9.560 9.560 9.464 9.531 2,507,921 +0.01(+0.05%)
Nov 25, 2005 9.526 9.538 9.418 9.526 623,746 +0.04(+0.38%)
Nov 23, 2005 9.439 9.517 9.434 9.490 1,494,993 +0.04(+0.40%)
Nov 22, 2005 9.384 9.454 9.340 9.453 2,227,499 +0.00(+0.00%)
Nov 21, 2005 9.470 9.485 9.383 9.453 2,828,907 -0.02(-0.18%)
Nov 18, 2005 9.458 9.478 9.379 9.470 1,958,248 +0.09(+0.96%)
Nov 17, 2005 9.315 9.417 9.282 9.379 3,236,899 +0.09(+0.97%)
Nov 16, 2005 9.175 9.289 9.162 9.289 2,811,858 +0.13(+1.39%)
Nov 15, 2005 9.250 9.225 9.041 9.162 2,559,655 -0.10(-1.05%)
Nov 14, 2005 9.245 9.308 9.209 9.259 1,927,090 -0.01(-0.13%)
Nov 11, 2005 9.310 9.323 9.228 9.271 1,269,833 +0.02(+0.24%)
Nov 10, 2005 9.100 9.296 9.070 9.248 1,756,015 +0.12(+1.27%)
Nov 09, 2005 9.148 9.184 9.083 9.133 1,896,520 -0.02(-0.20%)
Nov 08, 2005 9.083 9.151 9.041 9.151 2,221,033 -0.01(-0.09%)
Nov 07, 2005 9.111 9.182 9.106 9.160 2,305,688 +0.05(+0.54%)
Nov 04, 2005 9.041 9.124 9.032 9.111 2,176,941 +0.02(+0.24%)
Nov 03, 2005 9.053 9.211 9.053 9.088 2,956,478 +0.08(+0.85%)
Nov 02, 2005 8.913 9.043 8.913 9.012 2,419,738 +0.10(+1.11%)
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.