Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.140 8.330 8.080 8.320 36,677 +0.18(+2.21%)
Feb 27, 2006 8.050 8.150 8.010 8.140 50,978 +0.11(+1.37%)
Feb 24, 2006 8.050 8.110 7.980 8.030 13,911 -0.03(-0.37%)
Feb 23, 2006 8.000 8.120 7.950 8.060 16,043 +0.04(+0.50%)
Feb 22, 2006 8.000 8.116 7.866 8.020 13,650 +0.04(+0.50%)
Feb 21, 2006 8.140 8.140 7.960 7.980 115,622 -0.10(-1.24%)
Feb 17, 2006 7.800 8.190 7.800 8.080 84,933 +0.08(+1.00%)
Feb 16, 2006 8.000 8.110 7.910 8.000 25,500 -0.01(-0.12%)
Feb 15, 2006 8.000 8.100 7.500 8.010 33,369 +0.00(+0.00%)
Feb 14, 2006 7.990 8.010 7.990 8.010 900 +0.02(+0.25%)
Feb 13, 2006 8.020 8.020 7.900 7.990 10,868 -0.16(-1.96%)
Feb 10, 2006 8.090 8.160 8.020 8.150 9,035 +0.09(+1.11%)
Feb 09, 2006 8.080 8.130 7.940 8.060 4,139 -0.04(-0.49%)
Feb 08, 2006 8.000 8.240 7.990 8.100 15,888 +0.10(+1.25%)
Feb 07, 2006 8.250 8.250 8.000 8.000 13,050 -0.18(-2.20%)
Feb 06, 2006 8.100 8.250 8.100 8.180 24,740 +0.18(+2.25%)
Feb 03, 2006 7.900 8.030 7.900 8.000 57,104 -0.07(-0.87%)
Feb 02, 2006 8.088 8.100 8.000 8.070 16,900 -0.16(-1.94%)
Feb 01, 2006 8.320 8.350 8.200 8.230 25,026 +0.06(+0.73%)
Jan 31, 2006 8.290 8.350 7.820 8.170 15,348 -0.16(-1.92%)
Jan 30, 2006 8.250 8.340 8.010 8.330 19,111 +0.04(+0.48%)
Jan 27, 2006 8.240 8.320 8.000 8.290 38,316 +0.19(+2.35%)
Jan 26, 2006 8.060 8.190 8.000 8.100 27,100 +0.02(+0.25%)
Jan 25, 2006 8.140 8.160 8.070 8.080 4,145 -0.12(-1.46%)
Jan 24, 2006 8.160 8.200 8.080 8.200 21,600 -0.04(-0.49%)
Jan 23, 2006 8.050 8.400 8.050 8.240 29,840 +0.07(+0.86%)
Jan 20, 2006 8.240 8.240 8.100 8.170 5,550 -0.12(-1.45%)
Jan 19, 2006 8.090 8.290 8.070 8.290 40,760 +0.22(+2.73%)
Jan 18, 2006 8.053 8.070 8.000 8.070 25,750 -0.05(-0.62%)
Jan 17, 2006 8.100 8.120 7.950 8.120 14,676 +0.03(+0.37%)
Jan 13, 2006 8.021 8.090 8.000 8.090 23,033 +0.02(+0.25%)
Jan 12, 2006 8.170 8.170 7.970 8.070 161,600 -0.03(-0.37%)
Jan 11, 2006 8.060 8.170 7.940 8.100 59,650 +0.05(+0.62%)
Jan 10, 2006 7.900 8.140 7.850 8.050 43,709 +0.07(+0.88%)
Jan 09, 2006 8.210 8.210 7.930 7.980 48,215 +0.00(+0.00%)
Jan 06, 2006 7.970 8.040 7.920 7.980 21,075 -0.05(-0.62%)
Jan 05, 2006 8.250 8.250 7.800 8.030 12,896 -0.18(-2.19%)
Jan 04, 2006 7.997 8.230 7.896 8.210 69,391 +0.23(+2.88%)
Jan 03, 2006 7.860 7.980 7.760 7.980 3,850 +0.12(+1.53%)
Dec 30, 2005 7.860 7.860 7.860 7.860 2,000 +0.00(+0.00%)
Dec 29, 2005 8.260 8.260 7.840 7.860 7,260 -0.11(-1.38%)
Dec 28, 2005 8.090 8.210 7.880 7.970 9,500 +0.12(+1.53%)
Dec 27, 2005 7.880 8.010 7.840 7.850 42,500 -0.15(-1.88%)
Dec 23, 2005 8.000 8.010 7.750 8.000 24,904 +0.05(+0.63%)
Dec 22, 2005 7.340 8.440 7.340 7.950 75,258 +0.36(+4.74%)
Dec 21, 2005 7.400 7.690 7.360 7.590 33,410 +0.22(+2.99%)
Dec 20, 2005 7.430 7.450 7.350 7.370 2,700 +0.03(+0.41%)
Dec 19, 2005 7.180 7.450 7.109 7.340 31,800 +0.01(+0.14%)
Dec 16, 2005 7.472 7.472 7.220 7.330 8,971 +0.15(+2.09%)
Dec 15, 2005 6.950 7.485 6.900 7.180 63,649 +0.27(+3.91%)
Dec 14, 2005 6.670 7.030 6.320 6.910 218,630 +0.19(+2.83%)
Dec 13, 2005 6.490 6.830 6.370 6.720 11,300 +0.30(+4.67%)
Dec 12, 2005 6.250 6.470 6.130 6.420 21,199 +0.13(+2.07%)
Dec 09, 2005 6.510 6.600 6.240 6.290 58,533 -0.31(-4.70%)
Dec 08, 2005 6.660 6.680 6.500 6.600 5,550 +0.00(+0.00%)
Dec 07, 2005 6.770 6.810 6.280 6.600 92,637 -0.24(-3.44%)
Dec 06, 2005 6.950 7.020 6.680 6.835 36,600 -0.15(-2.08%)
Dec 05, 2005 6.960 7.160 6.910 6.980 72,600 -0.18(-2.51%)
Dec 02, 2005 7.219 7.230 7.000 7.160 4,000 +0.18(+2.58%)
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.