Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 6.638 6.731 6.575 6.722 3,218,326 +0.08(+1.26%)
Feb 27, 2006 6.882 7.061 6.577 6.638 6,999,078 -0.09(-1.33%)
Feb 24, 2006 6.757 6.794 6.722 6.727 2,667,169 -0.07(-1.01%)
Feb 23, 2006 6.788 6.835 6.778 6.796 759,633 +0.02(+0.29%)
Feb 22, 2006 6.794 6.825 6.763 6.776 1,148,414 +0.02(+0.26%)
Feb 21, 2006 6.794 6.817 6.747 6.759 888,202 -0.05(-0.72%)
Feb 17, 2006 6.784 6.815 6.755 6.808 611,599 +0.03(+0.46%)
Feb 16, 2006 6.718 6.784 6.704 6.776 495,324 +0.09(+1.28%)
Feb 15, 2006 6.704 6.708 6.610 6.690 1,115,631 -0.01(-0.17%)
Feb 14, 2006 6.686 6.726 6.644 6.702 601,867 -0.00(-0.03%)
Feb 13, 2006 6.657 6.743 6.638 6.704 711,996 +0.03(+0.47%)
Feb 10, 2006 6.655 6.698 6.636 6.673 979,379 -0.01(-0.09%)
Feb 09, 2006 6.659 6.733 6.659 6.679 1,210,906 +0.01(+0.20%)
Feb 08, 2006 6.686 6.700 6.644 6.665 1,014,210 -0.00(-0.03%)
Feb 07, 2006 6.690 6.765 6.649 6.667 783,708 -0.04(-0.64%)
Feb 06, 2006 6.804 6.850 6.710 6.710 1,439,359 -0.07(-1.09%)
Feb 03, 2006 6.726 6.833 6.720 6.784 1,751,306 +0.06(+0.84%)
Feb 02, 2006 6.540 6.735 6.540 6.727 1,724,670 +0.17(+2.53%)
Feb 01, 2006 6.563 6.661 6.552 6.562 1,469,581 +0.02(+0.24%)
Jan 31, 2006 6.638 6.712 6.544 6.546 1,367,135 -0.08(-1.27%)
Jan 30, 2006 6.614 6.634 6.522 6.630 2,274,290 -0.00(-0.06%)
Jan 27, 2006 6.636 6.657 6.587 6.634 935,327 +0.02(+0.27%)
Jan 26, 2006 6.550 6.634 6.542 6.616 1,148,414 +0.08(+1.16%)
Jan 25, 2006 6.569 6.632 6.499 6.540 1,201,686 -0.06(-0.92%)
Jan 24, 2006 6.644 6.685 6.595 6.601 1,117,680 -0.05(-0.82%)
Jan 23, 2006 6.501 6.663 6.487 6.655 1,528,487 +0.14(+2.19%)
Jan 20, 2006 6.554 6.585 6.493 6.513 741,193 -0.04(-0.68%)
Jan 19, 2006 6.686 6.710 6.521 6.558 1,670,886 -0.08(-1.24%)
Jan 18, 2006 6.485 6.653 6.485 6.640 1,806,114 +0.12(+1.89%)
Jan 17, 2006 6.466 6.540 6.444 6.517 854,395 +0.00(+0.03%)
Jan 13, 2006 6.515 6.536 6.487 6.515 975,281 +0.00(+0.00%)
Jan 12, 2006 6.489 6.530 6.487 6.515 1,359,452 +0.03(+0.39%)
Jan 11, 2006 6.517 6.538 6.472 6.489 475,859 -0.01(-0.18%)
Jan 10, 2006 6.497 6.544 6.452 6.501 1,323,083 -0.02(-0.24%)
Jan 09, 2006 6.538 6.560 6.493 6.517 1,521,828 -0.01(-0.21%)
Jan 06, 2006 6.569 6.599 6.503 6.530 1,153,536 -0.02(-0.27%)
Jan 05, 2006 6.534 6.612 6.497 6.548 1,690,863 +0.02(+0.33%)
Jan 04, 2006 6.489 6.571 6.485 6.526 1,404,528 +0.07(+1.15%)
Jan 03, 2006 6.403 6.481 6.403 6.452 2,515,549 +0.07(+1.13%)
Dec 30, 2005 6.360 6.388 6.325 6.380 593,159 -0.03(-0.46%)
Dec 29, 2005 6.384 6.431 6.372 6.409 493,787 +0.01(+0.21%)
Dec 28, 2005 6.392 6.403 6.353 6.396 606,989 +0.02(+0.37%)
Dec 27, 2005 6.415 6.476 6.349 6.372 1,244,200 -0.02(-0.24%)
Dec 23, 2005 6.390 6.452 6.382 6.388 1,093,093 +0.03(+0.49%)
Dec 22, 2005 6.364 6.388 6.317 6.357 877,958 -0.01(-0.12%)
Dec 21, 2005 6.296 6.368 6.290 6.364 1,859,898 +0.07(+1.09%)
Dec 20, 2005 6.267 6.325 6.250 6.296 960,426 +0.06(+1.00%)
Dec 19, 2005 6.370 6.370 6.234 6.234 1,929,561 -0.12(-1.87%)
Dec 16, 2005 6.314 6.378 6.314 6.353 1,644,250 +0.04(+0.65%)
Dec 15, 2005 6.343 6.366 6.277 6.312 941,986 -0.02(-0.28%)
Dec 14, 2005 6.360 6.364 6.306 6.329 1,051,603 -0.04(-0.58%)
Dec 13, 2005 6.316 6.392 6.312 6.366 1,319,498 +0.06(+0.93%)
Dec 12, 2005 6.310 6.353 6.284 6.308 931,742 +0.01(+0.12%)
Dec 09, 2005 6.267 6.323 6.267 6.300 1,307,204 +0.02(+0.31%)
Dec 08, 2005 6.335 6.351 6.263 6.280 686,385 -0.05(-0.74%)
Dec 07, 2005 6.329 6.355 6.282 6.327 1,111,021 +0.02(+0.37%)
Dec 06, 2005 6.411 6.419 6.195 6.304 2,050,447 -0.09(-1.37%)
Dec 05, 2005 6.446 6.446 6.345 6.392 2,836,204 -0.05(-0.73%)
Dec 02, 2005 6.478 6.511 6.423 6.439 1,565,879 -0.05(-0.81%)
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.