Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 7.477 7.558 7.419 7.538 10,626,329 +0.07(+0.98%)
Nov 30, 2005 7.423 7.508 7.396 7.465 11,957,814 +0.09(+1.25%)
Nov 29, 2005 7.485 7.542 7.293 7.373 9,480,179 -0.14(-1.84%)
Nov 28, 2005 7.577 7.623 7.481 7.512 8,728,417 +0.03(+0.36%)
Nov 25, 2005 7.504 7.546 7.416 7.485 2,947,616 +0.02(+0.21%)
Nov 23, 2005 7.435 7.523 7.427 7.469 5,136,954 +0.06(+0.78%)
Nov 22, 2005 7.435 7.465 7.381 7.412 7,217,333 -0.06(-0.82%)
Nov 21, 2005 7.473 7.496 7.431 7.473 5,746,653 +0.02(+0.21%)
Nov 18, 2005 7.577 7.577 7.385 7.458 6,461,140 -0.02(-0.26%)
Nov 17, 2005 7.481 7.531 7.450 7.477 7,011,667 +0.03(+0.41%)
Nov 16, 2005 7.423 7.473 7.358 7.446 6,316,209 +0.04(+0.57%)
Nov 15, 2005 7.419 7.465 7.362 7.404 8,383,294 -0.02(-0.31%)
Nov 14, 2005 7.193 7.512 7.193 7.427 6,385,286 -0.03(-0.36%)
Nov 11, 2005 7.377 7.477 7.308 7.454 4,245,735 +0.11(+1.52%)
Nov 10, 2005 7.289 7.385 7.274 7.343 7,732,410 +0.03(+0.42%)
Nov 09, 2005 7.301 7.362 7.228 7.312 7,267,642 +0.02(+0.32%)
Nov 08, 2005 7.393 7.400 7.285 7.289 12,276,348 -0.12(-1.66%)
Nov 07, 2005 7.423 7.481 7.370 7.412 10,663,605 -0.02(-0.26%)
Nov 04, 2005 7.508 7.565 7.400 7.431 9,040,695 -0.09(-1.22%)
Nov 03, 2005 7.596 7.646 7.500 7.523 7,442,809 -0.09(-1.21%)
Nov 02, 2005 7.615 7.657 7.577 7.615 6,405,096 +0.01(+0.10%)
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.