Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 7.199 7.313 7.191 7.267 105,382 +0.03(+0.42%)
Jan 30, 2006 7.160 7.282 7.107 7.237 403,268 +0.06(+0.85%)
Jan 27, 2006 7.084 7.443 7.016 7.176 156,440 +0.14(+1.95%)
Jan 26, 2006 6.909 7.092 6.825 7.038 96,781 +0.11(+1.54%)
Jan 25, 2006 6.855 6.985 6.840 6.932 56,846 +0.05(+0.66%)
Jan 24, 2006 6.756 6.901 6.711 6.886 102,553 +0.05(+0.78%)
Jan 23, 2006 6.878 6.909 6.711 6.833 66,848 -0.06(-0.88%)
Jan 20, 2006 7.016 7.016 6.886 6.894 54,859 -0.11(-1.53%)
Jan 19, 2006 6.955 7.016 6.924 7.000 50,074 +0.05(+0.66%)
Jan 18, 2006 7.016 7.016 6.848 6.955 63,580 -0.06(-0.87%)
Jan 17, 2006 6.840 7.054 6.810 7.016 1,079,416 +0.28(+4.19%)
Jan 13, 2006 6.916 6.916 6.672 6.733 51,141 -0.18(-2.54%)
Jan 12, 2006 7.054 7.092 6.878 6.909 61,634 -0.19(-2.69%)
Jan 11, 2006 6.894 7.130 6.779 7.099 69,548 +0.24(+3.44%)
Jan 10, 2006 6.718 6.916 6.718 6.863 61,847 +0.09(+1.35%)
Jan 09, 2006 6.878 6.977 6.749 6.772 96,975 -0.14(-2.09%)
Jan 06, 2006 6.810 6.916 6.688 6.916 115,678 +0.11(+1.68%)
Jan 05, 2006 6.863 6.863 6.672 6.802 67,915 -0.08(-1.11%)
Jan 04, 2006 6.726 6.894 6.688 6.878 74,513 +0.15(+2.27%)
Jan 03, 2006 6.665 6.749 6.451 6.726 68,548 +0.05(+0.68%)
Dec 30, 2005 6.695 6.726 6.596 6.680 98,483 -0.02(-0.34%)
Dec 29, 2005 6.680 6.863 6.672 6.703 89,532 -0.01(-0.11%)
Dec 28, 2005 6.711 6.749 6.558 6.711 141,102 +0.00(+0.00%)
Dec 27, 2005 6.711 6.749 6.665 6.711 111,597 -0.04(-0.56%)
Dec 23, 2005 6.665 6.772 6.665 6.749 25,787 +0.12(+1.84%)
Dec 22, 2005 6.695 6.756 6.627 6.627 67,081 -0.18(-2.58%)
Dec 21, 2005 6.688 6.802 6.688 6.802 39,944 +0.09(+1.36%)
Dec 20, 2005 6.718 6.756 6.650 6.711 17,862 -0.08(-1.12%)
Dec 19, 2005 6.787 6.817 6.749 6.787 35,332 +0.00(+0.00%)
Dec 16, 2005 6.985 6.985 6.779 6.787 141,492 -0.14(-2.09%)
Dec 15, 2005 6.863 7.138 6.848 6.932 73,751 +0.05(+0.66%)
Dec 14, 2005 7.221 7.221 6.817 6.886 209,047 -0.27(-3.73%)
Dec 13, 2005 7.275 7.305 7.115 7.153 54,188 -0.14(-1.99%)
Dec 12, 2005 7.206 7.305 7.176 7.298 90,456 +0.16(+2.24%)
Dec 09, 2005 7.237 7.237 7.023 7.138 31,230 -0.11(-1.58%)
Dec 08, 2005 7.130 7.252 7.092 7.252 27,239 +0.13(+1.82%)
Dec 07, 2005 6.993 7.237 6.977 7.122 105,656 +0.06(+0.86%)
Dec 06, 2005 6.894 7.176 6.894 7.061 67,404 +0.14(+1.98%)
Dec 05, 2005 6.833 7.023 6.810 6.924 78,659 -0.01(-0.11%)
Dec 02, 2005 7.138 7.252 6.878 6.932 188,050 -0.13(-1.84%)
Dec 01, 2005 6.863 7.176 6.848 7.061 125,316 +0.15(+2.21%)
Nov 30, 2005 7.061 7.229 6.909 6.909 38,370 -0.12(-1.74%)
Nov 29, 2005 6.871 7.115 6.871 7.031 71,558 +0.10(+1.43%)
Nov 28, 2005 7.138 7.336 6.863 6.932 132,598 -0.27(-3.81%)
Nov 25, 2005 7.221 7.412 7.191 7.206 26,890 +0.02(+0.21%)
Nov 23, 2005 7.298 7.404 7.168 7.191 31,294 -0.06(-0.84%)
Nov 22, 2005 7.244 7.389 7.023 7.252 40,083 -0.03(-0.42%)
Nov 21, 2005 7.321 7.435 7.282 7.282 49,578 -0.03(-0.42%)
Nov 18, 2005 7.359 7.473 7.300 7.313 63,838 -0.05(-0.62%)
Nov 17, 2005 7.374 7.397 7.305 7.359 58,031 -0.03(-0.41%)
Nov 16, 2005 7.557 7.557 7.366 7.389 72,531 -0.16(-2.12%)
Nov 15, 2005 7.679 7.694 7.351 7.549 197,825 -0.14(-1.79%)
Nov 14, 2005 7.519 7.748 7.450 7.687 279,472 +0.20(+2.65%)
Nov 11, 2005 7.382 7.732 7.374 7.488 128,525 +0.11(+1.45%)
Nov 10, 2005 7.549 7.549 7.214 7.382 170,485 -0.12(-1.63%)
Nov 09, 2005 7.412 7.603 7.374 7.504 178,638 +0.11(+1.55%)
Nov 08, 2005 7.572 7.572 7.366 7.389 73,293 -0.22(-2.91%)
Nov 07, 2005 7.435 7.649 7.435 7.610 205,155 +0.13(+1.73%)
Nov 04, 2005 7.389 7.496 7.252 7.481 90,503 +0.12(+1.66%)
Nov 03, 2005 7.016 7.374 6.894 7.359 142,393 +0.36(+5.12%)
Nov 02, 2005 6.802 7.046 6.726 7.000 34,125 +0.23(+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.