Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 10.44 10.57 10.30 10.55 217,843 +0.16(+1.53%)
Mar 30, 2006 10.52 10.56 10.36 10.39 195,573 -0.15(-1.42%)
Mar 29, 2006 10.34 10.66 10.30 10.54 190,061 +0.23(+2.24%)
Mar 28, 2006 10.39 10.41 10.11 10.31 251,798 -0.05(-0.52%)
Mar 27, 2006 10.39 10.41 10.29 10.36 187,195 -0.02(-0.22%)
Mar 24, 2006 10.30 10.40 10.21 10.39 82,021 +0.11(+1.10%)
Mar 23, 2006 10.24 10.33 10.14 10.27 101,424 +0.01(+0.13%)
Mar 22, 2006 10.02 10.26 9.978 10.26 145,963 +0.21(+2.12%)
Mar 21, 2006 10.39 10.43 10.05 10.05 177,273 -0.51(-4.81%)
Mar 20, 2006 10.61 10.61 10.40 10.55 172,863 -0.05(-0.51%)
Mar 17, 2006 10.52 10.67 10.48 10.61 623,763 +0.13(+1.26%)
Mar 16, 2006 10.40 10.52 10.30 10.48 200,644 +0.07(+0.65%)
Mar 15, 2006 10.22 10.41 10.20 10.41 166,910 +0.17(+1.68%)
Mar 14, 2006 10.15 10.26 10.04 10.24 113,772 +0.08(+0.80%)
Mar 13, 2006 10.29 10.29 10.12 10.15 127,222 -0.09(-0.89%)
Mar 10, 2006 10.11 10.25 10.08 10.25 148,609 +0.10(+1.03%)
Mar 09, 2006 10.14 10.27 10.01 10.14 206,598 -0.03(-0.31%)
Mar 08, 2006 10.00 10.19 9.878 10.17 199,762 +0.17(+1.68%)
Mar 07, 2006 10.18 10.19 9.978 10.01 117,961 -0.20(-1.91%)
Mar 06, 2006 9.620 10.22 9.620 10.20 159,192 +0.15(+1.49%)
Mar 03, 2006 10.15 10.18 10.05 10.05 219,165 -0.12(-1.16%)
Mar 02, 2006 10.27 10.29 10.10 10.17 223,134 -0.10(-1.02%)
Mar 01, 2006 10.08 10.30 10.04 10.27 173,965 +0.24(+2.35%)
Feb 28, 2006 10.10 10.16 10.01 10.04 281,784 -0.06(-0.63%)
Feb 27, 2006 10.16 10.17 10.07 10.10 135,159 -0.01(-0.13%)
Feb 24, 2006 10.17 10.17 10.04 10.11 138,026 -0.05(-0.45%)
Feb 23, 2006 10.06 10.19 9.987 10.16 154,342 +0.09(+0.90%)
Feb 22, 2006 10.09 10.15 10.02 10.07 238,348 +0.07(+0.68%)
Feb 21, 2006 10.20 10.22 10.00 10.00 203,511 -0.20(-2.00%)
Feb 17, 2006 10.16 10.21 9.982 10.20 155,224 +0.05(+0.45%)
Feb 16, 2006 10.11 10.18 10.05 10.16 395,336 +0.07(+0.67%)
Feb 15, 2006 9.937 10.09 9.828 10.09 502,714 +0.10(+1.00%)
Feb 14, 2006 10.20 10.27 9.978 9.991 4,963,645 -0.20(-2.00%)
Feb 13, 2006 10.32 10.38 10.19 10.20 658,379 -0.10(-0.97%)
Feb 10, 2006 10.38 10.54 10.28 10.30 1,196,372 +0.43(+4.37%)
Feb 09, 2006 9.815 10.01 9.751 9.864 177,273 +0.05(+0.51%)
Feb 08, 2006 9.506 9.828 9.447 9.815 349,474 +0.26(+2.75%)
Feb 07, 2006 9.751 9.901 9.529 9.552 327,426 -0.23(-2.36%)
Feb 06, 2006 9.660 9.783 9.425 9.783 190,722 +0.08(+0.79%)
Feb 03, 2006 9.923 9.978 9.697 9.706 113,551 -0.23(-2.28%)
Feb 02, 2006 10.26 10.26 9.932 9.932 137,144 -0.37(-3.61%)
Feb 01, 2006 10.20 10.31 10.13 10.30 97,676 +0.07(+0.67%)
Jan 31, 2006 10.23 10.41 9.962 10.24 175,509 -0.01(-0.13%)
Jan 30, 2006 10.38 10.48 10.25 10.25 89,959 -0.14(-1.35%)
Jan 27, 2006 10.25 10.45 10.26 10.39 107,819 +0.14(+1.37%)
Jan 26, 2006 10.23 10.30 10.19 10.25 93,266 +0.08(+0.80%)
Jan 25, 2006 10.18 10.31 10.13 10.17 119,945 -0.08(-0.75%)
Jan 24, 2006 10.23 10.30 10.19 10.25 117,741 +0.09(+0.85%)
Jan 23, 2006 10.12 10.22 10.05 10.16 91,282 +0.08(+0.81%)
Jan 20, 2006 10.30 10.30 9.996 10.08 150,373 -0.17(-1.68%)
Jan 19, 2006 10.21 10.32 10.11 10.25 165,587 +0.01(+0.09%)
Jan 18, 2006 10.12 10.26 10.06 10.24 216,299 +0.09(+0.85%)
Jan 17, 2006 10.16 10.20 10.10 10.15 108,921 -0.06(-0.62%)
Jan 13, 2006 10.25 10.32 10.15 10.22 126,119 +0.04(+0.36%)
Jan 12, 2006 10.30 10.30 10.15 10.18 153,901 -0.14(-1.32%)
Jan 11, 2006 10.31 10.32 10.21 10.32 266,350 +0.01(+0.13%)
Jan 10, 2006 9.987 10.46 9.919 10.30 351,238 +0.32(+3.23%)
Jan 09, 2006 9.978 9.987 9.878 9.982 154,342 +0.04(+0.41%)
Jan 06, 2006 9.951 9.955 9.842 9.942 104,732 +0.04(+0.37%)
Jan 05, 2006 9.765 9.932 9.765 9.905 435,906 +0.10(+0.97%)
Jan 04, 2006 9.787 9.932 9.706 9.810 140,010 -0.02(-0.23%)
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.