Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.122 9.122 9.046 9.063 31,750,950 -0.06(-0.65%)
Feb 27, 2006 9.040 9.191 9.027 9.122 35,987,760 +0.07(+0.73%)
Feb 24, 2006 9.183 9.220 9.007 9.056 40,109,492 -0.12(-1.32%)
Feb 23, 2006 9.243 9.270 9.115 9.178 34,113,356 -0.10(-1.10%)
Feb 22, 2006 9.319 9.319 9.217 9.280 28,903,274 +0.03(+0.36%)
Feb 21, 2006 9.280 9.352 9.240 9.247 42,220,436 -0.04(-0.46%)
Feb 17, 2006 9.362 9.378 9.253 9.289 48,139,244 -0.06(-0.60%)
Feb 16, 2006 9.362 9.411 9.270 9.345 43,010,140 +0.04(+0.46%)
Feb 15, 2006 9.237 9.325 9.174 9.303 42,997,656 +0.01(+0.11%)
Feb 14, 2006 9.086 9.467 9.086 9.293 70,202,496 +0.21(+2.31%)
Feb 13, 2006 9.066 9.138 9.017 9.082 50,812,480 +0.06(+0.62%)
Feb 10, 2006 8.879 9.073 8.872 9.027 50,166,164 +0.11(+1.29%)
Feb 09, 2006 8.967 8.997 8.875 8.912 43,151,092 +0.00(+0.00%)
Feb 08, 2006 8.846 8.915 8.761 8.912 41,487,968 +0.07(+0.78%)
Feb 07, 2006 8.908 8.938 8.793 8.843 43,132,520 -0.04(-0.48%)
Feb 06, 2006 8.803 8.908 8.784 8.885 54,686,096 +0.09(+0.97%)
Feb 03, 2006 8.711 8.846 8.672 8.800 66,359,924 +0.09(+1.02%)
Feb 02, 2006 8.787 8.790 8.639 8.711 45,479,404 -0.01(-0.11%)
Feb 01, 2006 8.540 8.741 8.504 8.721 56,706,932 +0.20(+2.31%)
Jan 31, 2006 8.560 8.609 8.498 8.524 49,223,332 -0.03(-0.38%)
Jan 30, 2006 8.534 8.593 8.491 8.557 39,886,644 +0.05(+0.62%)
Jan 27, 2006 8.416 8.540 8.383 8.504 49,009,924 +0.12(+1.49%)
Jan 26, 2006 8.340 8.429 8.297 8.379 47,607,700 +0.10(+1.19%)
Jan 25, 2006 8.058 8.288 8.054 8.281 47,468,272 +0.18(+2.23%)
Jan 24, 2006 8.048 8.212 8.048 8.100 30,442,188 +0.07(+0.86%)
Jan 23, 2006 8.107 8.130 8.012 8.031 33,299,302 -0.09(-1.05%)
Jan 20, 2006 8.159 8.169 8.084 8.117 41,183,228 -0.06(-0.76%)
Jan 19, 2006 8.153 8.205 8.153 8.179 31,499,182 +0.03(+0.32%)
Jan 18, 2006 8.113 8.169 8.100 8.153 37,898,080 -0.01(-0.08%)
Jan 17, 2006 8.146 8.176 8.087 8.159 27,711,414 -0.05(-0.60%)
Jan 13, 2006 8.205 8.238 8.150 8.209 30,862,610 +0.01(+0.12%)
Jan 12, 2006 8.251 8.278 8.169 8.199 39,920,436 -0.04(-0.44%)
Jan 11, 2006 8.169 8.242 8.133 8.235 34,706,700 +0.07(+0.80%)
Jan 10, 2006 8.196 8.205 8.123 8.169 32,615,238 -0.05(-0.60%)
Jan 09, 2006 8.140 8.251 8.110 8.219 55,016,712 +0.03(+0.36%)
Jan 06, 2006 8.146 8.222 8.081 8.189 35,931,132 -0.01(-0.08%)
Jan 05, 2006 8.182 8.245 8.179 8.196 32,887,706 +0.02(+0.24%)
Jan 04, 2006 8.100 8.232 8.094 8.176 45,136,916 +0.06(+0.73%)
Jan 03, 2006 8.044 8.169 7.962 8.117 49,776,488 +0.07(+0.90%)
Dec 30, 2005 8.035 8.064 7.975 8.044 33,459,738 -0.04(-0.53%)
Dec 29, 2005 8.087 8.163 8.071 8.087 27,537,886 +0.00(+0.00%)
Dec 28, 2005 8.127 8.130 8.081 8.087 32,591,188 -0.00(-0.04%)
Dec 27, 2005 8.146 8.150 8.067 8.090 25,336,828 +0.00(+0.00%)
Dec 23, 2005 8.067 8.136 8.031 8.090 21,310,688 +0.02(+0.20%)
Dec 22, 2005 7.989 8.110 7.985 8.074 36,400,268 +0.04(+0.53%)
Dec 21, 2005 8.064 8.127 7.995 8.031 42,837,828 -0.07(-0.81%)
Dec 20, 2005 8.097 8.097 8.097 8.097 0 -0.10(-1.24%)
Dec 19, 2005 8.199 8.199 8.199 8.199 0 +0.00(+0.00%)
Dec 16, 2005 8.199 8.199 8.199 8.199 0 -0.02(-0.24%)
Dec 15, 2005 8.219 8.219 8.219 8.219 0 +0.00(+0.00%)
Dec 14, 2005 8.219 8.219 8.219 8.219 0 +0.00(+0.00%)
Dec 13, 2005 8.113 8.159 8.094 8.219 14,409,777 +0.05(+0.64%)
Dec 12, 2005 8.173 8.202 8.123 8.166 27,831,056 -0.01(-0.16%)
Dec 09, 2005 8.212 8.225 8.136 8.179 23,519,052 +0.02(+0.20%)
Dec 08, 2005 8.222 8.265 8.110 8.163 39,214,152 -0.08(-0.96%)
Dec 07, 2005 8.248 8.294 8.173 8.242 31,061,406 -0.04(-0.44%)
Dec 06, 2005 8.409 8.409 8.261 8.278 54,578,024 -0.03(-0.36%)
Dec 05, 2005 8.235 8.363 8.232 8.307 57,832,424 +0.07(+0.88%)
Dec 02, 2005 8.310 8.324 8.212 8.235 42,923,376 -0.08(-0.91%)
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.