Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 9.211 9.216 8.927 9.057 2,738,623 -0.12(-1.33%)
Mar 30, 2006 9.181 9.298 9.129 9.179 3,327,907 +0.03(+0.38%)
Mar 29, 2006 9.199 9.251 9.074 9.144 2,963,666 -0.05(-0.60%)
Mar 28, 2006 9.548 9.563 9.156 9.199 2,954,039 -0.35(-3.63%)
Mar 27, 2006 9.485 9.680 9.460 9.545 3,388,480 +0.17(+1.81%)
Mar 24, 2006 9.358 9.458 9.286 9.376 2,443,380 +0.03(+0.29%)
Mar 23, 2006 9.229 9.421 9.111 9.348 2,883,437 +0.12(+1.30%)
Mar 22, 2006 9.283 9.283 9.086 9.229 5,166,359 -0.14(-1.49%)
Mar 21, 2006 9.645 9.755 9.361 9.368 2,800,801 -0.28(-2.87%)
Mar 20, 2006 9.735 9.735 9.575 9.645 3,813,293 -0.11(-1.17%)
Mar 17, 2006 9.742 9.784 9.580 9.760 3,482,348 +0.05(+0.54%)
Mar 16, 2006 9.722 9.742 9.533 9.707 5,742,003 -0.00(-0.05%)
Mar 15, 2006 9.917 9.917 9.580 9.712 5,817,017 -0.20(-2.06%)
Mar 14, 2006 9.697 9.922 9.627 9.917 6,263,493 +0.22(+2.29%)
Mar 13, 2006 9.473 9.819 9.473 9.695 6,940,226 +0.26(+2.80%)
Mar 10, 2006 9.353 9.463 9.348 9.430 4,608,365 +0.08(+0.85%)
Mar 09, 2006 9.428 9.465 9.318 9.351 4,423,837 -0.08(-0.82%)
Mar 08, 2006 9.224 9.448 9.081 9.428 4,471,975 +0.13(+1.45%)
Mar 07, 2006 9.099 9.411 9.091 9.293 5,851,516 +0.21(+2.33%)
Mar 06, 2006 9.523 9.523 9.037 9.081 3,483,150 -0.40(-4.23%)
Mar 03, 2006 9.154 9.632 8.974 9.483 7,670,312 +0.33(+3.59%)
Mar 02, 2006 9.149 9.286 9.027 9.154 4,951,344 -0.02(-0.24%)
Mar 01, 2006 8.725 9.338 8.723 9.176 8,613,406 +0.49(+5.62%)
Feb 28, 2006 8.493 8.725 8.481 8.688 7,407,160 +0.19(+2.29%)
Feb 27, 2006 8.376 8.506 8.351 8.493 4,269,396 +0.07(+0.83%)
Feb 24, 2006 8.476 8.543 8.346 8.423 7,873,292 -0.05(-0.65%)
Feb 23, 2006 8.152 8.680 8.147 8.478 20,103,430 -0.10(-1.13%)
Feb 22, 2006 8.351 8.578 8.201 8.575 11,547,789 +0.20(+2.35%)
Feb 21, 2006 8.550 8.593 8.271 8.379 4,928,880 -0.18(-2.13%)
Feb 17, 2006 8.688 8.795 8.531 8.560 4,100,915 -0.12(-1.38%)
Feb 16, 2006 8.476 8.850 8.379 8.680 5,252,605 +0.18(+2.11%)
Feb 15, 2006 8.476 8.526 8.388 8.501 10,647,617 -0.14(-1.59%)
Feb 14, 2006 8.787 8.820 8.550 8.638 8,628,249 +0.10(+1.14%)
Feb 13, 2006 8.812 8.932 8.508 8.541 8,155,297 -0.21(-2.39%)
Feb 10, 2006 9.812 9.812 8.289 8.750 40,319,984 -1.06(-10.85%)
Feb 09, 2006 9.720 9.934 9.712 9.814 4,384,525 +0.24(+2.47%)
Feb 08, 2006 9.560 9.645 9.204 9.578 4,099,711 +0.07(+0.71%)
Feb 07, 2006 9.797 9.809 9.353 9.510 7,579,252 -0.26(-2.63%)
Feb 06, 2006 9.784 9.852 9.672 9.767 5,249,797 +0.24(+2.48%)
Feb 03, 2006 9.864 9.867 9.498 9.530 8,256,386 -0.31(-3.17%)
Feb 02, 2006 9.996 10.18 9.750 9.842 8,040,569 -0.15(-1.55%)
Feb 01, 2006 10.02 10.19 9.872 9.996 7,549,968 -0.24(-2.31%)
Jan 31, 2006 10.61 10.61 10.07 10.23 9,937,188 -0.40(-3.75%)
Jan 30, 2006 10.37 10.72 10.37 10.63 6,233,407 +0.26(+2.52%)
Jan 27, 2006 10.02 10.42 10.00 10.37 4,645,671 +0.35(+3.53%)
Jan 26, 2006 9.897 10.10 9.872 10.02 5,568,307 +0.16(+1.67%)
Jan 25, 2006 10.07 10.15 9.822 9.852 5,876,387 -0.11(-1.13%)
Jan 24, 2006 9.922 10.07 9.849 9.964 4,181,946 +0.02(+0.18%)
Jan 23, 2006 9.981 9.999 9.879 9.947 3,587,047 -0.01(-0.08%)
Jan 20, 2006 10.29 10.47 9.954 9.954 6,187,676 -0.34(-3.32%)
Jan 19, 2006 10.42 10.42 10.23 10.30 4,741,144 -0.07(-0.70%)
Jan 18, 2006 9.720 10.46 9.298 10.37 10,973,749 +0.65(+6.67%)
Jan 17, 2006 9.483 9.765 9.461 9.720 4,230,084 +0.21(+2.26%)
Jan 13, 2006 9.480 9.627 9.465 9.505 2,810,829 -0.03(-0.31%)
Jan 12, 2006 9.560 9.647 9.450 9.535 4,927,276 -0.00(-0.05%)
Jan 11, 2006 9.598 9.622 9.386 9.540 7,886,128 +0.00(+0.05%)
Jan 10, 2006 9.448 9.548 9.116 9.535 12,313,577 -0.07(-0.73%)
Jan 09, 2006 9.822 9.837 9.598 9.605 12,222,516 -0.33(-3.31%)
Jan 06, 2006 9.373 10.01 9.373 9.934 18,744,348 +0.94(+10.51%)
Jan 05, 2006 8.967 9.049 8.802 8.989 4,188,365 +0.02(+0.25%)
Jan 04, 2006 8.488 8.997 8.486 8.967 8,899,022 +0.43(+5.05%)
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.