Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.167 9.240 9.047 9.140 2,853,897 -0.03(-0.29%)
Feb 27, 2006 9.130 9.243 9.110 9.167 2,331,147 +0.02(+0.18%)
Feb 24, 2006 9.080 9.167 8.987 9.150 4,022,568 -0.04(-0.47%)
Feb 23, 2006 9.140 9.353 9.070 9.193 7,469,964 -0.01(-0.14%)
Feb 22, 2006 9.167 9.287 9.127 9.207 14,468,256 -0.31(-3.26%)
Feb 21, 2006 9.550 9.560 9.440 9.517 5,334,666 -0.01(-0.07%)
Feb 17, 2006 9.463 9.550 9.383 9.523 3,341,388 +0.06(+0.63%)
Feb 16, 2006 9.447 9.477 9.347 9.463 2,100,300 +0.02(+0.18%)
Feb 15, 2006 9.333 9.537 9.257 9.447 3,787,878 +0.10(+1.03%)
Feb 14, 2006 9.033 9.430 9.033 9.350 3,635,217 +0.32(+3.51%)
Feb 13, 2006 9.000 9.100 8.963 9.033 2,940,078 -0.00(-0.04%)
Feb 10, 2006 8.980 9.053 8.947 9.037 2,327,379 +0.04(+0.41%)
Feb 09, 2006 9.107 9.220 8.990 9.000 3,216,207 -0.07(-0.81%)
Feb 08, 2006 9.100 9.203 9.030 9.073 4,815,108 +0.04(+0.48%)
Feb 07, 2006 8.963 9.137 8.877 9.030 2,500,212 +0.03(+0.37%)
Feb 06, 2006 9.040 9.067 8.960 8.997 3,034,911 -0.07(-0.77%)
Feb 03, 2006 8.893 9.230 8.843 9.067 7,342,461 +0.21(+2.33%)
Feb 02, 2006 8.550 8.930 8.500 8.860 7,004,334 +0.66(+8.09%)
Feb 01, 2006 8.217 8.273 8.113 8.197 2,582,214 -0.07(-0.85%)
Jan 31, 2006 8.203 8.337 8.150 8.267 2,177,886 +0.05(+0.57%)
Jan 30, 2006 8.327 8.373 8.197 8.220 1,136,784 -0.12(-1.48%)
Jan 27, 2006 8.277 8.407 8.273 8.343 2,007,123 +0.07(+0.81%)
Jan 26, 2006 8.233 8.313 8.197 8.277 1,639,017 +0.10(+1.22%)
Jan 25, 2006 8.190 8.273 8.147 8.177 1,312,266 -0.02(-0.20%)
Jan 24, 2006 8.083 8.250 8.083 8.193 1,603,422 +0.10(+1.28%)
Jan 23, 2006 8.130 8.187 8.090 8.090 1,373,058 -0.01(-0.16%)
Jan 20, 2006 8.243 8.273 8.063 8.103 1,746,549 -0.12(-1.42%)
Jan 19, 2006 8.187 8.263 8.160 8.220 1,585,467 +0.03(+0.41%)
Jan 18, 2006 8.100 8.270 8.030 8.187 1,540,848 +0.03(+0.37%)
Jan 17, 2006 8.250 8.280 8.113 8.157 1,809,483 -0.13(-1.53%)
Jan 13, 2006 8.133 8.323 8.133 8.283 1,582,422 +0.10(+1.18%)
Jan 12, 2006 8.167 8.333 8.110 8.187 3,638,700 -0.02(-0.28%)
Jan 11, 2006 8.277 8.293 8.163 8.210 2,407,083 -0.04(-0.53%)
Jan 10, 2006 8.327 8.347 8.217 8.253 2,722,965 -0.07(-0.80%)
Jan 09, 2006 8.097 8.493 8.040 8.320 5,231,961 +0.24(+2.97%)
Jan 06, 2006 8.167 8.290 7.977 8.080 2,907,750 -0.03(-0.37%)
Jan 05, 2006 8.117 8.170 8.067 8.110 3,794,628 -0.02(-0.25%)
Jan 04, 2006 8.043 8.190 7.960 8.130 2,937,876 +0.06(+0.79%)
Jan 03, 2006 7.990 8.087 7.833 8.067 3,058,359 +0.09(+1.09%)
Dec 30, 2005 8.000 8.150 7.907 7.980 1,844,244 -0.08(-0.95%)
Dec 29, 2005 8.063 8.150 8.010 8.057 1,401,297 -0.01(-0.17%)
Dec 28, 2005 7.843 8.197 7.833 8.070 3,906,600 +0.21(+2.63%)
Dec 27, 2005 8.030 8.083 7.853 7.863 1,656,000 -0.15(-1.91%)
Dec 23, 2005 7.893 8.083 7.893 8.017 1,307,751 +0.08(+0.97%)
Dec 22, 2005 7.933 7.993 7.870 7.940 1,654,035 -0.01(-0.08%)
Dec 21, 2005 7.777 8.010 7.777 7.947 2,507,802 +0.14(+1.75%)
Dec 20, 2005 7.763 7.887 7.717 7.810 1,832,880 +0.04(+0.51%)
Dec 19, 2005 7.883 8.050 7.770 7.770 3,777,990 -0.09(-1.15%)
Dec 16, 2005 7.920 8.060 7.837 7.860 15,387,111 -0.09(-1.17%)
Dec 15, 2005 8.010 8.040 7.910 7.953 2,895,735 -0.06(-0.75%)
Dec 14, 2005 7.913 8.037 7.913 8.013 3,455,970 +0.09(+1.14%)
Dec 13, 2005 7.833 7.983 7.827 7.923 2,272,986 +0.07(+0.93%)
Dec 12, 2005 7.817 7.913 7.787 7.850 2,451,375 +0.01(+0.17%)
Dec 09, 2005 7.780 7.840 7.747 7.837 2,967,270 +0.03(+0.43%)
Dec 08, 2005 7.783 7.827 7.723 7.803 3,182,190 +0.01(+0.17%)
Dec 07, 2005 7.733 7.833 7.727 7.790 2,424,501 +0.04(+0.56%)
Dec 06, 2005 7.747 7.917 7.727 7.747 3,969,921 +0.00(+0.00%)
Dec 05, 2005 7.823 7.833 7.623 7.747 2,669,394 -0.06(-0.81%)
Dec 02, 2005 7.707 7.833 7.707 7.810 6,093,192 +0.04(+0.51%)
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.