Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.765 7.749 7.657 7.688 6,976,738 -0.08(-0.99%)
Feb 27, 2006 7.680 7.811 7.657 7.765 9,352,713 +0.10(+1.25%)
Feb 24, 2006 7.692 7.742 7.638 7.669 7,337,500 -0.04(-0.55%)
Feb 23, 2006 7.611 7.769 7.611 7.711 16,508,007 +0.07(+0.85%)
Feb 22, 2006 7.742 7.746 7.634 7.646 8,610,074 -0.05(-0.65%)
Feb 21, 2006 7.673 7.734 7.650 7.696 14,131,251 +0.03(+0.40%)
Feb 17, 2006 7.673 7.692 7.619 7.665 7,247,570 -0.01(-0.15%)
Feb 16, 2006 7.577 7.688 7.569 7.676 9,725,987 +0.08(+1.06%)
Feb 15, 2006 7.573 7.657 7.535 7.596 8,489,125 -0.00(-0.05%)
Feb 14, 2006 7.535 7.630 7.492 7.600 12,210,660 +0.07(+0.97%)
Feb 13, 2006 7.442 7.554 7.419 7.527 7,996,465 +0.04(+0.51%)
Feb 10, 2006 7.442 7.508 7.404 7.489 11,514,941 +0.06(+0.83%)
Feb 09, 2006 7.354 7.469 7.301 7.427 13,755,370 +0.07(+0.94%)
Feb 08, 2006 7.251 7.385 7.193 7.358 12,684,552 +0.09(+1.21%)
Feb 07, 2006 7.201 7.339 7.155 7.270 9,151,478 +0.03(+0.48%)
Feb 06, 2006 7.128 7.285 7.120 7.235 6,046,419 +0.09(+1.23%)
Feb 03, 2006 7.136 7.220 7.090 7.147 8,958,585 +0.14(+1.97%)
Feb 02, 2006 7.009 7.040 6.925 7.009 8,226,634 -0.01(-0.11%)
Feb 01, 2006 7.055 7.066 6.967 7.017 8,018,622 -0.04(-0.60%)
Jan 31, 2006 7.040 7.078 7.009 7.059 8,954,936 +0.02(+0.27%)
Jan 30, 2006 7.109 7.162 7.036 7.040 6,805,219 -0.08(-1.18%)
Jan 27, 2006 7.097 7.189 7.086 7.124 5,865,517 +0.01(+0.16%)
Jan 26, 2006 7.139 7.462 7.086 7.113 9,669,683 -0.03(-0.38%)
Jan 25, 2006 7.285 7.285 7.128 7.139 10,503,034 -0.15(-2.00%)
Jan 24, 2006 7.293 7.312 7.189 7.285 9,857,624 -0.02(-0.21%)
Jan 23, 2006 7.289 7.362 7.281 7.301 11,415,888 -0.01(-0.10%)
Jan 20, 2006 7.277 7.327 7.266 7.308 12,651,186 +0.02(+0.26%)
Jan 19, 2006 7.308 7.347 7.185 7.289 13,521,291 -0.03(-0.37%)
Jan 18, 2006 7.201 7.316 7.189 7.316 10,342,985 +0.11(+1.49%)
Jan 17, 2006 7.174 7.216 7.139 7.208 9,192,924 +0.01(+0.16%)
Jan 13, 2006 7.212 7.235 7.147 7.197 10,024,711 +0.01(+0.16%)
Jan 12, 2006 7.132 7.189 7.116 7.185 13,610,439 +0.06(+0.81%)
Jan 11, 2006 7.174 7.174 7.066 7.128 12,095,185 -0.03(-0.43%)
Jan 10, 2006 7.136 7.182 7.116 7.159 8,178,671 -0.05(-0.64%)
Jan 09, 2006 7.197 7.231 7.170 7.205 8,438,034 +0.01(+0.11%)
Jan 06, 2006 7.277 7.281 7.170 7.197 6,643,085 -0.02(-0.32%)
Jan 05, 2006 7.174 7.235 7.166 7.220 8,722,943 +0.03(+0.37%)
Jan 04, 2006 7.239 7.270 7.189 7.193 8,346,019 -0.08(-1.06%)
Jan 03, 2006 7.247 7.289 7.166 7.270 9,604,777 +0.03(+0.37%)
Dec 30, 2005 7.212 7.266 7.174 7.243 7,383,638 -0.02(-0.21%)
Dec 29, 2005 7.224 7.312 7.220 7.258 7,504,066 +0.05(+0.75%)
Dec 28, 2005 7.201 7.239 7.166 7.205 5,725,539 +0.03(+0.37%)
Dec 27, 2005 7.316 7.354 7.143 7.178 7,226,978 -0.10(-1.37%)
Dec 23, 2005 7.343 7.347 7.220 7.277 7,457,407 -0.00(-0.05%)
Dec 22, 2005 7.139 7.286 7.097 7.281 7,971,441 +0.09(+1.28%)
Dec 21, 2005 7.289 7.327 7.151 7.189 9,620,678 -0.10(-1.42%)
Dec 20, 2005 7.301 7.347 7.224 7.293 8,653,084 -0.03(-0.47%)
Dec 19, 2005 7.343 7.373 7.301 7.327 6,603,463 -0.00(-0.05%)
Dec 16, 2005 7.285 7.373 7.262 7.331 10,200,922 +0.05(+0.63%)
Dec 15, 2005 7.370 7.366 7.231 7.285 11,831,390 -0.08(-1.15%)
Dec 14, 2005 7.465 7.541 7.324 7.370 9,563,592 -0.07(-0.88%)
Dec 13, 2005 7.335 7.465 7.331 7.435 8,649,956 +0.07(+0.94%)
Dec 12, 2005 7.469 7.508 7.347 7.366 6,019,310 -0.11(-1.49%)
Dec 09, 2005 7.435 7.558 7.416 7.477 5,092,380 +0.04(+0.57%)
Dec 08, 2005 7.512 7.561 7.419 7.435 5,407,526 -0.07(-0.87%)
Dec 07, 2005 7.558 7.623 7.431 7.500 11,370,532 +0.01(+0.15%)
Dec 06, 2005 7.780 7.784 7.423 7.489 10,247,842 -0.27(-3.51%)
Dec 05, 2005 7.742 7.895 7.703 7.761 13,800,465 +0.12(+1.51%)
Dec 02, 2005 7.546 7.653 7.473 7.646 9,444,207 +0.11(+1.42%)
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.