Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 7.548 7.570 7.438 7.473 1,210,800 -0.06(-0.80%)
Jan 30, 2006 7.438 7.572 7.433 7.532 1,907,000 +0.17(+2.24%)
Jan 27, 2006 7.305 7.490 7.290 7.367 1,414,200 +0.06(+0.89%)
Jan 26, 2006 7.327 7.357 7.270 7.303 1,033,400 -0.00(-0.03%)
Jan 25, 2006 7.290 7.372 7.277 7.305 1,109,600 +0.05(+0.76%)
Jan 24, 2006 7.237 7.280 7.143 7.250 777,400 +0.04(+0.59%)
Jan 23, 2006 7.192 7.285 7.150 7.207 1,102,800 +0.07(+0.98%)
Jan 20, 2006 7.255 7.372 7.138 7.138 1,837,800 -0.12(-1.59%)
Jan 19, 2006 7.205 7.355 7.178 7.253 1,288,400 +0.05(+0.73%)
Jan 18, 2006 7.213 7.300 7.140 7.200 2,115,200 -0.06(-0.79%)
Jan 17, 2006 7.357 7.362 7.237 7.258 1,855,800 -0.14(-1.89%)
Jan 13, 2006 7.445 7.513 7.370 7.397 1,105,400 -0.07(-0.94%)
Jan 12, 2006 7.475 7.535 7.370 7.468 1,858,400 +0.09(+1.22%)
Jan 11, 2006 7.492 7.500 7.325 7.378 1,358,800 -0.11(-1.53%)
Jan 10, 2006 7.300 7.537 7.300 7.492 1,665,400 +0.14(+1.94%)
Jan 09, 2006 7.168 7.400 7.140 7.350 2,363,200 +0.18(+2.55%)
Jan 06, 2006 7.253 7.298 7.135 7.168 2,026,000 -0.06(-0.80%)
Jan 05, 2006 7.322 7.327 7.178 7.225 1,793,400 -0.12(-1.60%)
Jan 04, 2006 7.143 7.343 7.115 7.343 2,708,400 +0.20(+2.80%)
Jan 03, 2006 7.060 7.150 6.935 7.143 2,915,400 +0.22(+3.22%)
Dec 30, 2005 6.950 7.048 6.878 6.920 1,830,800 -0.06(-0.90%)
Dec 29, 2005 6.950 7.070 6.950 6.982 2,424,200 +0.02(+0.32%)
Dec 28, 2005 7.027 7.050 6.952 6.960 1,275,800 -0.03(-0.46%)
Dec 27, 2005 7.077 7.130 6.987 6.992 1,106,800 -0.08(-1.20%)
Dec 23, 2005 7.112 7.178 7.018 7.077 1,495,400 +0.00(+0.00%)
Dec 22, 2005 7.005 7.115 6.965 7.077 2,876,800 +0.03(+0.39%)
Dec 21, 2005 7.237 7.305 7.032 7.050 8,489,800 +0.17(+2.51%)
Dec 20, 2005 6.787 6.925 6.740 6.878 3,245,000 +0.12(+1.70%)
Dec 19, 2005 6.893 6.963 6.747 6.763 2,257,200 -0.08(-1.24%)
Dec 16, 2005 6.888 6.902 6.810 6.848 2,107,600 +0.05(+0.74%)
Dec 15, 2005 6.800 6.860 6.688 6.798 2,005,000 +0.02(+0.33%)
Dec 14, 2005 6.690 6.822 6.660 6.775 1,477,600 +0.11(+1.57%)
Dec 13, 2005 6.652 6.735 6.600 6.670 2,924,400 +0.02(+0.34%)
Dec 12, 2005 6.787 6.845 6.612 6.647 2,171,400 -0.11(-1.59%)
Dec 09, 2005 6.725 6.787 6.718 6.755 1,189,800 +0.05(+0.71%)
Dec 08, 2005 6.700 6.747 6.662 6.707 973,400 +0.00(+0.07%)
Dec 07, 2005 6.660 6.747 6.603 6.702 1,169,400 +0.04(+0.68%)
Dec 06, 2005 6.702 6.838 6.650 6.657 2,926,000 -0.04(-0.52%)
Dec 05, 2005 6.900 6.900 6.680 6.692 3,798,600 -0.22(-3.18%)
Dec 02, 2005 6.875 7.010 6.862 6.912 1,707,200 +0.08(+1.24%)
Dec 01, 2005 6.875 7.022 6.803 6.827 3,516,800 -0.03(-0.40%)
Nov 30, 2005 6.997 7.090 6.843 6.855 2,426,400 -0.18(-2.59%)
Nov 29, 2005 7.135 7.202 6.978 7.037 1,460,600 -0.10(-1.33%)
Nov 28, 2005 7.367 7.367 7.080 7.133 1,087,600 -0.23(-3.19%)
Nov 25, 2005 7.275 7.380 7.207 7.367 538,200 +0.09(+1.31%)
Nov 23, 2005 7.275 7.340 7.223 7.272 1,153,200 -0.02(-0.31%)
Nov 22, 2005 7.327 7.350 7.152 7.295 1,180,200 -0.04(-0.55%)
Nov 21, 2005 7.178 7.393 7.100 7.335 2,110,800 +0.16(+2.19%)
Nov 18, 2005 7.138 7.200 7.110 7.178 1,317,800 +0.05(+0.67%)
Nov 17, 2005 7.053 7.135 6.960 7.130 2,074,400 +0.08(+1.06%)
Nov 16, 2005 6.965 7.058 6.930 7.055 1,761,200 +0.09(+1.33%)
Nov 15, 2005 6.938 7.120 6.862 6.963 1,685,000 +0.06(+0.87%)
Nov 14, 2005 7.082 7.085 6.850 6.902 2,765,200 -0.18(-2.54%)
Nov 11, 2005 6.938 7.258 6.938 7.082 1,823,200 +0.16(+2.27%)
Nov 10, 2005 6.812 6.987 6.750 6.925 1,634,200 +0.11(+1.65%)
Nov 09, 2005 6.822 6.827 6.645 6.812 2,051,000 -0.01(-0.22%)
Nov 08, 2005 6.815 6.853 6.702 6.827 1,230,800 -0.00(-0.04%)
Nov 07, 2005 6.798 6.838 6.755 6.830 1,279,000 +0.04(+0.52%)
Nov 04, 2005 6.787 6.838 6.745 6.795 1,283,400 +0.01(+0.11%)
Nov 03, 2005 6.763 6.865 6.737 6.787 1,283,200 +0.03(+0.48%)
Nov 02, 2005 6.702 6.848 6.657 6.755 1,473,200 +0.07(+1.01%)
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.