Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 6.819 6.863 6.808 6.846 8,344 +0.03(+0.40%)
Feb 27, 2006 6.835 6.841 6.813 6.819 9,251 -0.04(-0.64%)
Feb 24, 2006 6.841 6.868 6.835 6.863 4,716 -0.01(-0.08%)
Feb 23, 2006 6.852 6.891 6.846 6.868 19,410 -0.02(-0.24%)
Feb 22, 2006 6.885 6.891 6.841 6.885 19,592 +0.01(+0.08%)
Feb 21, 2006 6.885 6.891 6.835 6.879 15,963 +0.04(+0.56%)
Feb 17, 2006 6.841 6.841 6.841 6.841 3,809 +0.00(+0.00%)
Feb 16, 2006 6.835 6.891 6.780 6.841 16,145 +0.00(+0.00%)
Feb 15, 2006 7.028 7.028 6.835 6.841 27,029 -0.19(-2.67%)
Feb 14, 2006 6.769 7.067 6.769 7.028 39,728 +0.21(+3.16%)
Feb 13, 2006 6.791 6.896 6.758 6.813 10,703 -0.03(-0.40%)
Feb 10, 2006 6.868 6.868 6.747 6.841 19,047 -0.03(-0.40%)
Feb 09, 2006 6.725 6.885 6.725 6.868 35,556 +0.09(+1.30%)
Feb 08, 2006 6.747 6.780 6.698 6.780 23,764 +0.03(+0.49%)
Feb 07, 2006 6.753 6.753 6.642 6.747 66,032 +0.01(+0.16%)
Feb 06, 2006 6.725 6.742 6.649 6.736 47,166 +0.01(+0.16%)
Feb 03, 2006 6.450 6.747 6.450 6.725 131,340 +0.25(+3.83%)
Feb 02, 2006 6.427 6.543 6.427 6.477 64,037 +0.05(+0.77%)
Feb 01, 2006 6.736 6.736 6.212 6.427 142,768 -0.19(-2.83%)
Jan 31, 2006 6.626 6.675 6.587 6.615 38,095 -0.02(-0.26%)
Jan 30, 2006 6.736 6.780 6.615 6.632 47,710 -0.10(-1.55%)
Jan 27, 2006 6.648 6.775 6.648 6.736 74,740 +0.15(+2.26%)
Jan 26, 2006 6.400 6.642 6.398 6.587 124,446 +0.20(+3.11%)
Jan 25, 2006 6.179 6.466 6.179 6.389 176,510 +0.26(+4.32%)
Jan 24, 2006 6.152 6.185 6.124 6.124 20,499 +0.01(+0.18%)
Jan 23, 2006 6.069 6.185 6.069 6.113 37,733 +0.01(+0.18%)
Jan 20, 2006 6.174 6.196 6.097 6.102 26,304 -0.08(-1.24%)
Jan 19, 2006 6.064 6.179 6.064 6.179 17,233 +0.12(+1.90%)
Jan 18, 2006 6.064 6.069 6.031 6.064 20,136 -0.01(-0.09%)
Jan 17, 2006 5.953 6.119 5.953 6.069 66,939 +0.13(+2.13%)
Jan 13, 2006 5.964 5.970 5.937 5.942 41,179 +0.01(+0.09%)
Jan 12, 2006 5.937 5.948 5.926 5.937 18,322 +0.00(+0.00%)
Jan 11, 2006 5.893 5.953 5.893 5.937 35,011 -0.01(-0.19%)
Jan 10, 2006 5.970 5.975 5.788 5.948 33,197 -0.01(-0.09%)
Jan 09, 2006 5.986 6.031 5.898 5.953 17,415 -0.04(-0.74%)
Jan 06, 2006 6.031 6.031 5.975 5.997 7,437 +0.01(+0.09%)
Jan 05, 2006 5.970 6.053 5.959 5.992 16,508 +0.03(+0.56%)
Jan 04, 2006 5.821 5.959 5.821 5.959 16,145 +0.08(+1.41%)
Jan 03, 2006 5.838 5.887 5.788 5.876 22,131 -0.02(-0.28%)
Dec 30, 2005 5.810 5.915 5.810 5.893 52,971 +0.02(+0.38%)
Dec 29, 2005 5.854 5.893 5.766 5.871 25,034 +0.05(+0.85%)
Dec 28, 2005 5.777 5.860 5.766 5.821 60,771 -0.04(-0.66%)
Dec 27, 2005 5.843 5.882 5.843 5.860 17,233 +0.02(+0.28%)
Dec 23, 2005 5.860 5.865 5.816 5.843 25,034 +0.03(+0.47%)
Dec 22, 2005 5.860 5.871 5.816 5.816 17,415 -0.04(-0.75%)
Dec 21, 2005 5.810 5.926 5.810 5.860 45,352 +0.05(+0.85%)
Dec 20, 2005 5.827 5.827 5.788 5.810 12,698 +0.02(+0.38%)
Dec 19, 2005 5.777 5.827 5.777 5.788 37,370 -0.01(-0.19%)
Dec 16, 2005 5.860 5.860 5.794 5.799 13,061 -0.06(-0.94%)
Dec 15, 2005 5.799 5.854 5.799 5.854 4,172 +0.02(+0.38%)
Dec 14, 2005 5.771 5.843 5.755 5.832 56,962 +0.02(+0.28%)
Dec 13, 2005 5.788 5.849 5.777 5.816 50,794 +0.02(+0.29%)
Dec 12, 2005 5.816 5.821 5.760 5.799 36,826 -0.02(-0.28%)
Dec 09, 2005 5.816 5.816 5.788 5.816 20,499 +0.00(+0.00%)
Dec 08, 2005 5.821 5.821 5.755 5.816 68,028 +0.02(+0.38%)
Dec 07, 2005 5.783 5.816 5.783 5.794 17,778 -0.01(-0.19%)
Dec 06, 2005 5.816 5.816 5.788 5.805 66,939 -0.01(-0.19%)
Dec 05, 2005 5.816 5.838 5.816 5.816 19,410 +0.01(+0.19%)
Dec 02, 2005 5.760 5.816 5.760 5.805 25,578 +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.