Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 7.945 8.188 7.936 8.167 66,762,184 +0.16(+2.01%)
Jan 30, 2006 7.680 8.057 7.640 8.006 76,306,448 +0.47(+6.22%)
Jan 27, 2006 7.505 7.617 7.458 7.538 40,242,492 +0.17(+2.37%)
Jan 26, 2006 7.458 7.461 7.228 7.363 71,146,664 -0.14(-1.89%)
Jan 25, 2006 7.831 7.859 7.470 7.505 52,035,408 -0.32(-4.14%)
Jan 24, 2006 7.670 7.838 7.633 7.829 43,736,260 +0.09(+1.14%)
Jan 23, 2006 7.778 7.803 7.633 7.740 41,458,424 -0.07(-0.95%)
Jan 20, 2006 7.885 7.957 7.778 7.815 62,817,912 +0.07(+0.93%)
Jan 19, 2006 7.605 7.787 7.600 7.743 56,522,864 +0.11(+1.44%)
Jan 18, 2006 7.761 7.822 7.552 7.633 59,521,508 -0.16(-2.06%)
Jan 17, 2006 7.731 7.808 7.673 7.794 60,400,632 +0.21(+2.77%)
Jan 13, 2006 7.468 7.603 7.447 7.584 35,932,236 +0.06(+0.74%)
Jan 12, 2006 7.612 7.750 7.505 7.528 59,486,752 +0.00(+0.06%)
Jan 11, 2006 7.621 7.855 7.496 7.524 59,161,532 -0.11(-1.40%)
Jan 10, 2006 7.456 7.656 7.400 7.631 45,586,760 +0.21(+2.86%)
Jan 09, 2006 7.540 7.563 7.374 7.419 47,297,392 -0.10(-1.30%)
Jan 06, 2006 7.610 7.633 7.493 7.517 40,367,772 +0.03(+0.47%)
Jan 05, 2006 7.612 7.654 7.349 7.482 64,586,892 -0.22(-2.87%)
Jan 04, 2006 7.621 7.747 7.540 7.703 45,162,856 +0.01(+0.18%)
Jan 03, 2006 7.482 7.694 7.458 7.689 57,328,192 +0.29(+3.97%)
Dec 30, 2005 7.284 7.433 7.228 7.395 33,489,644 +0.07(+1.02%)
Dec 29, 2005 7.314 7.456 7.214 7.321 41,261,916 +0.01(+0.19%)
Dec 28, 2005 7.160 7.372 7.132 7.307 45,187,744 +0.16(+2.18%)
Dec 27, 2005 7.342 7.356 7.092 7.151 66,350,724 -0.34(-4.60%)
Dec 23, 2005 7.456 7.505 7.332 7.496 41,460,996 -0.05(-0.62%)
Dec 22, 2005 7.773 7.789 7.477 7.542 49,839,524 -0.14(-1.88%)
Dec 21, 2005 7.656 7.722 7.598 7.687 36,838,392 +0.11(+1.51%)
Dec 20, 2005 7.482 7.605 7.456 7.573 35,349,584 +0.09(+1.25%)
Dec 19, 2005 7.603 7.619 7.437 7.479 45,292,432 +0.01(+0.09%)
Dec 16, 2005 7.773 7.773 7.440 7.472 54,339,848 -0.30(-3.87%)
Dec 15, 2005 7.773 7.983 7.715 7.773 77,387,224 -0.09(-1.10%)
Dec 14, 2005 7.703 7.894 7.600 7.859 65,873,620 +0.12(+1.60%)
Dec 13, 2005 7.738 7.915 7.705 7.736 96,180,552 +0.17(+2.22%)
Dec 12, 2005 7.456 7.582 7.391 7.568 82,948,168 +0.31(+4.24%)
Dec 09, 2005 7.365 7.552 7.202 7.260 122,494,736 -0.07(-0.99%)
Dec 08, 2005 7.062 7.353 6.957 7.332 95,362,784 +0.14(+1.98%)
Dec 07, 2005 7.377 7.426 7.155 7.190 46,361,628 -0.09(-1.28%)
Dec 06, 2005 7.225 7.351 7.165 7.284 50,535,444 +0.02(+0.29%)
Dec 05, 2005 7.267 7.451 7.232 7.263 72,187,120 +0.15(+2.10%)
Dec 02, 2005 7.062 7.134 6.976 7.113 55,315,084 +0.13(+1.84%)
Dec 01, 2005 6.829 7.006 6.815 6.985 72,054,544 +0.24(+3.52%)
Nov 30, 2005 6.631 6.773 6.601 6.747 53,500,192 +0.20(+2.99%)
Nov 29, 2005 6.561 6.633 6.461 6.552 50,027,448 +0.06(+0.97%)
Nov 28, 2005 6.782 6.815 6.468 6.489 56,501,840 -0.36(-5.31%)
Nov 25, 2005 6.817 6.873 6.796 6.852 17,163,790 +0.07(+1.10%)
Nov 23, 2005 6.985 6.987 6.771 6.778 69,742,384 -0.22(-3.13%)
Nov 22, 2005 6.992 7.074 6.971 6.997 55,711,528 +0.09(+1.28%)
Nov 21, 2005 6.773 6.915 6.773 6.908 44,937,176 +0.21(+3.17%)
Nov 18, 2005 6.815 6.817 6.619 6.696 34,911,948 -0.14(-2.08%)
Nov 17, 2005 6.981 7.027 6.785 6.838 62,359,256 -0.01(-0.20%)
Nov 16, 2005 6.596 6.852 6.563 6.852 75,872,672 +0.31(+4.81%)
Nov 15, 2005 6.503 6.754 6.470 6.538 51,970,192 +0.03(+0.54%)
Nov 14, 2005 6.538 6.638 6.396 6.503 48,318,532 +0.11(+1.71%)
Nov 11, 2005 6.281 6.428 6.232 6.393 43,775,732 +0.16(+2.62%)
Nov 10, 2005 6.493 6.496 6.197 6.230 91,778,056 -0.31(-4.74%)
Nov 09, 2005 6.678 6.771 6.514 6.540 57,704,900 -0.13(-1.96%)
Nov 08, 2005 6.626 6.820 6.531 6.671 56,346,092 +0.07(+0.99%)
Nov 07, 2005 6.768 6.671 6.421 6.605 83,774,520 -0.16(-2.41%)
Nov 04, 2005 7.083 7.111 6.526 6.768 72,578,416 -0.34(-4.82%)
Nov 03, 2005 6.957 7.221 6.913 7.111 111,652,592 +0.11(+1.53%)
Nov 02, 2005 6.932 7.249 6.899 7.004 83,614,488 -0.24(-3.38%)
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.