Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.552 8.639 8.520 8.623 2,470,059 -0.02(-0.18%)
Jan 30, 2006 8.615 8.670 8.552 8.639 1,976,807 +0.00(+0.00%)
Jan 27, 2006 8.694 8.718 8.607 8.639 2,102,304 -0.16(-1.80%)
Jan 26, 2006 8.607 8.860 8.599 8.797 4,153,448 +0.40(+4.80%)
Jan 25, 2006 8.402 8.449 8.370 8.394 3,762,645 +0.18(+2.21%)
Jan 24, 2006 8.307 8.323 8.189 8.212 9,386,858 -0.35(-4.06%)
Jan 23, 2006 8.489 8.560 8.473 8.560 1,364,896 +0.12(+1.40%)
Jan 20, 2006 8.623 8.631 8.402 8.441 1,218,756 -0.14(-1.66%)
Jan 19, 2006 8.552 8.639 8.505 8.584 2,082,296 +0.17(+1.97%)
Jan 18, 2006 8.355 8.434 8.347 8.418 2,129,658 -0.17(-1.93%)
Jan 17, 2006 8.584 8.607 8.520 8.584 1,922,353 -0.04(-0.46%)
Jan 13, 2006 8.678 8.678 8.568 8.623 2,563,011 -0.07(-0.82%)
Jan 12, 2006 8.781 8.781 8.655 8.694 1,646,664 -0.13(-1.52%)
Jan 11, 2006 8.765 8.860 8.749 8.828 2,980,154 +0.26(+3.04%)
Jan 10, 2006 8.473 8.623 8.457 8.568 1,617,157 -0.08(-0.91%)
Jan 09, 2006 8.591 8.647 8.552 8.647 2,970,909 +0.24(+2.91%)
Jan 06, 2006 8.457 8.465 8.362 8.402 2,330,758 +0.07(+0.85%)
Jan 05, 2006 8.378 8.410 8.299 8.331 4,048,972 +0.06(+0.67%)
Jan 04, 2006 8.173 8.323 8.165 8.276 2,958,245 +0.23(+2.85%)
Jan 03, 2006 7.968 8.189 7.928 8.047 5,272,161 +0.37(+4.84%)
Dec 30, 2005 7.644 7.699 7.604 7.675 1,503,437 -0.06(-0.71%)
Dec 29, 2005 7.707 7.778 7.691 7.731 1,539,655 +0.06(+0.82%)
Dec 28, 2005 7.644 7.675 7.628 7.668 1,361,983 +0.19(+2.53%)
Dec 27, 2005 7.470 7.525 7.462 7.478 2,392,937 +0.13(+1.72%)
Dec 23, 2005 7.375 7.423 7.320 7.352 1,194,948 +0.01(+0.11%)
Dec 22, 2005 7.320 7.407 7.312 7.344 1,891,833 -0.06(-0.75%)
Dec 21, 2005 7.312 7.399 7.312 7.399 1,733,537 +0.16(+2.18%)
Dec 20, 2005 7.304 7.336 7.225 7.241 1,403,013 -0.01(-0.11%)
Dec 19, 2005 7.289 7.320 7.241 7.249 2,662,927 +0.02(+0.33%)
Dec 16, 2005 7.281 7.304 7.186 7.225 4,072,780 -0.04(-0.54%)
Dec 15, 2005 7.312 7.328 7.233 7.265 1,465,192 -0.11(-1.50%)
Dec 14, 2005 7.423 7.423 7.336 7.375 2,852,123 -0.09(-1.16%)
Dec 13, 2005 7.431 7.502 7.407 7.462 2,274,404 +0.04(+0.53%)
Dec 12, 2005 7.446 7.446 7.407 7.423 1,399,974 +0.08(+1.08%)
Dec 09, 2005 7.210 7.375 7.210 7.344 3,586,999 +0.19(+2.65%)
Dec 08, 2005 7.107 7.194 7.060 7.154 3,449,851 +0.00(+0.00%)
Dec 07, 2005 7.162 7.186 7.115 7.154 1,568,782 -0.09(-1.31%)
Dec 06, 2005 7.257 7.281 7.186 7.249 2,566,430 +0.00(+0.00%)
Dec 05, 2005 7.178 7.257 7.138 7.249 4,172,317 +0.04(+0.55%)
Dec 02, 2005 7.154 7.249 7.107 7.210 11,209,168 +0.02(+0.33%)
Dec 01, 2005 7.004 7.265 7.004 7.186 5,267,855 +0.28(+4.00%)
Nov 30, 2005 6.870 6.988 6.862 6.910 4,584,901 +0.04(+0.57%)
Nov 29, 2005 6.831 6.894 6.807 6.870 1,326,398 +0.03(+0.46%)
Nov 28, 2005 6.925 6.933 6.815 6.838 2,809,827 -0.07(-1.03%)
Nov 25, 2005 6.941 6.949 6.886 6.910 333,815 -0.04(-0.57%)
Nov 23, 2005 6.957 7.036 6.917 6.949 3,248,371 +0.02(+0.23%)
Nov 22, 2005 6.815 6.941 6.775 6.933 3,450,484 +0.21(+3.17%)
Nov 21, 2005 6.783 6.791 6.681 6.720 1,596,515 +0.07(+1.07%)
Nov 18, 2005 6.590 6.649 6.586 6.649 5,317,117 +0.11(+1.69%)
Nov 17, 2005 6.720 6.736 6.475 6.538 6,546,765 +0.02(+0.36%)
Nov 16, 2005 6.475 6.546 6.452 6.515 1,973,134 +0.01(+0.12%)
Nov 15, 2005 6.530 6.538 6.475 6.507 1,066,538 -0.02(-0.24%)
Nov 14, 2005 6.546 6.586 6.515 6.523 2,148,907 +0.05(+0.73%)
Nov 11, 2005 6.452 6.499 6.428 6.475 2,286,941 -0.01(-0.12%)
Nov 10, 2005 6.325 6.507 6.317 6.483 4,628,591 +0.31(+4.99%)
Nov 09, 2005 6.136 6.223 6.136 6.175 1,144,800 -0.05(-0.76%)
Nov 08, 2005 6.230 6.254 6.207 6.223 4,743,324 -0.07(-1.13%)
Nov 07, 2005 6.270 6.301 6.230 6.294 2,560,604 +0.02(+0.38%)
Nov 04, 2005 6.349 6.373 6.207 6.270 9,062,414 +0.09(+1.40%)
Nov 03, 2005 6.159 6.223 6.136 6.183 2,363,684 +0.06(+0.90%)
Nov 02, 2005 6.025 6.136 6.025 6.128 2,427,635 +0.08(+1.31%)
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.