Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 9.112 9.160 9.086 9.122 2,803,291 +0.03(+0.35%)
Mar 30, 2006 9.042 9.106 9.000 9.090 2,436,505 +0.10(+1.12%)
Mar 29, 2006 9.058 9.058 8.977 8.989 1,389,169 -0.03(-0.36%)
Mar 28, 2006 8.989 9.125 8.949 9.021 2,413,425 +0.07(+0.81%)
Mar 27, 2006 8.984 9.008 8.910 8.949 2,931,167 -0.04(-0.39%)
Mar 24, 2006 9.003 9.008 8.923 8.984 3,306,685 -0.02(-0.21%)
Mar 23, 2006 9.037 9.077 9.003 9.003 2,187,615 -0.07(-0.81%)
Mar 22, 2006 8.880 9.090 8.880 9.077 1,812,096 +0.04(+0.48%)
Mar 21, 2006 8.976 9.038 8.960 9.034 5,052,037 +0.06(+0.64%)
Mar 20, 2006 8.973 9.008 8.909 8.976 2,906,839 +0.02(+0.21%)
Mar 17, 2006 8.925 8.957 8.860 8.957 3,528,753 +0.09(+1.03%)
Mar 16, 2006 8.913 8.955 8.852 8.865 3,420,838 -0.02(-0.23%)
Mar 15, 2006 8.707 8.886 8.697 8.886 3,478,226 +0.18(+2.06%)
Mar 14, 2006 8.649 8.769 8.644 8.707 3,662,243 -0.06(-0.71%)
Mar 13, 2006 8.750 8.798 8.730 8.769 2,708,475 +0.02(+0.22%)
Mar 10, 2006 8.601 8.771 8.577 8.750 5,358,939 +0.15(+1.71%)
Mar 09, 2006 8.623 8.633 8.541 8.602 3,188,790 -0.02(-0.24%)
Mar 08, 2006 8.609 8.660 8.594 8.623 2,077,204 -0.05(-0.61%)
Mar 07, 2006 8.657 8.711 8.537 8.676 3,661,619 +0.01(+0.13%)
Mar 06, 2006 8.718 8.742 8.658 8.665 2,287,420 -0.08(-0.93%)
Mar 03, 2006 8.682 8.772 8.641 8.747 4,261,701 +0.00(+0.00%)
Mar 02, 2006 8.780 8.783 8.700 8.747 2,768,359 -0.07(-0.84%)
Mar 01, 2006 8.791 8.849 8.755 8.820 2,222,546 +0.04(+0.40%)
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%)
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.