Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 9.740 9.796 9.430 9.520 427,466 -0.22(-2.26%)
Feb 27, 2006 9.790 9.990 9.730 9.740 383,864 -0.06(-0.61%)
Feb 24, 2006 9.720 9.860 9.570 9.800 567,704 +0.13(+1.34%)
Feb 23, 2006 9.690 9.830 9.610 9.670 501,292 -0.14(-1.43%)
Feb 22, 2006 9.940 9.940 9.680 9.810 426,697 -0.10(-1.01%)
Feb 21, 2006 10.00 10.01 9.650 9.910 543,604 -0.04(-0.40%)
Feb 17, 2006 10.00 10.01 9.850 9.950 330,664 +0.01(+0.10%)
Feb 16, 2006 9.940 10.18 9.820 9.940 514,900 +0.03(+0.30%)
Feb 15, 2006 9.570 10.00 9.430 9.910 738,681 +0.39(+4.10%)
Feb 14, 2006 9.300 9.630 9.080 9.520 786,683 +0.23(+2.48%)
Feb 13, 2006 9.240 9.470 9.160 9.290 675,214 -0.03(-0.32%)
Feb 10, 2006 10.00 10.20 9.030 9.320 4,160,374 -1.69(-15.35%)
Feb 09, 2006 11.00 11.26 10.90 11.01 603,598 +0.16(+1.47%)
Feb 08, 2006 10.86 11.00 10.48 10.85 566,334 +0.02(+0.18%)
Feb 07, 2006 10.91 11.38 10.80 10.83 551,020 -0.17(-1.55%)
Feb 06, 2006 11.36 11.39 10.81 11.00 503,502 -0.32(-2.83%)
Feb 03, 2006 11.50 11.55 11.06 11.32 487,165 -0.18(-1.57%)
Feb 02, 2006 11.57 11.67 10.87 11.50 770,712 +0.03(+0.26%)
Feb 01, 2006 10.96 11.59 10.95 11.47 857,788 +0.56(+5.13%)
Jan 31, 2006 10.76 10.98 10.54 10.91 435,142 +0.20(+1.87%)
Jan 30, 2006 10.86 10.97 10.67 10.71 564,640 -0.19(-1.74%)
Jan 27, 2006 10.59 10.92 10.33 10.90 507,493 +0.31(+2.93%)
Jan 26, 2006 10.45 10.67 10.19 10.59 449,472 +0.19(+1.83%)
Jan 25, 2006 10.85 10.85 10.18 10.40 701,397 -0.25(-2.35%)
Jan 24, 2006 9.800 10.75 9.800 10.65 1,239,024 +1.19(+12.58%)
Jan 23, 2006 9.740 9.820 9.300 9.460 497,953 -0.29(-2.97%)
Jan 20, 2006 10.06 10.06 9.740 9.750 283,937 -0.28(-2.79%)
Jan 19, 2006 9.750 10.10 9.750 10.03 406,676 +0.28(+2.87%)
Jan 18, 2006 9.740 9.940 9.640 9.750 547,888 -0.20(-2.01%)
Jan 17, 2006 9.950 10.03 9.780 9.950 573,144 -0.10(-1.00%)
Jan 13, 2006 10.15 10.20 9.770 10.05 583,063 -0.17(-1.66%)
Jan 12, 2006 10.30 10.40 10.09 10.22 620,800 -0.13(-1.26%)
Jan 11, 2006 10.39 10.69 10.21 10.35 837,360 +0.13(+1.27%)
Jan 10, 2006 9.900 10.49 9.810 10.22 1,477,779 +0.34(+3.44%)
Jan 09, 2006 9.690 9.980 9.580 9.880 869,076 +0.25(+2.60%)
Jan 06, 2006 9.490 9.700 9.350 9.630 1,012,196 +0.03(+0.31%)
Jan 05, 2006 9.460 9.700 9.350 9.600 645,235 +0.14(+1.48%)
Jan 04, 2006 9.170 9.730 9.100 9.460 1,360,079 +0.34(+3.73%)
Jan 03, 2006 8.940 9.200 8.800 9.120 1,110,437 +0.30(+3.40%)
Dec 30, 2005 8.810 8.910 8.700 8.820 722,891 -0.03(-0.34%)
Dec 29, 2005 8.950 8.980 8.780 8.850 559,539 -0.01(-0.11%)
Dec 28, 2005 8.780 8.880 8.700 8.860 958,100 +0.05(+0.57%)
Dec 27, 2005 9.100 9.130 8.760 8.810 721,600 -0.21(-2.33%)
Dec 23, 2005 9.020 9.100 8.810 9.020 717,134 +0.05(+0.56%)
Dec 22, 2005 8.710 9.130 8.700 8.970 1,831,912 +0.26(+2.99%)
Dec 21, 2005 8.755 8.880 8.610 8.710 1,938,741 +0.15(+1.75%)
Dec 20, 2005 7.910 8.750 7.850 8.560 4,307,964 +0.63(+7.94%)
Dec 19, 2005 8.420 8.459 7.740 7.930 4,569,679 -0.53(-6.26%)
Dec 16, 2005 8.900 9.080 8.340 8.460 13,021,651 -2.91(-25.59%)
Dec 15, 2005 11.56 11.56 11.07 11.37 1,002,700 -0.11(-0.96%)
Dec 14, 2005 11.05 11.57 10.72 11.48 2,147,495 +0.16(+1.41%)
Dec 13, 2005 11.10 11.77 11.05 11.32 4,344,376 -0.94(-7.67%)
Dec 12, 2005 12.39 12.55 12.12 12.26 1,774,795 -0.40(-3.16%)
Dec 09, 2005 13.80 13.82 12.07 12.66 4,681,801 -0.81(-6.01%)
Dec 08, 2005 13.35 13.65 13.11 13.47 525,780 +0.15(+1.13%)
Dec 07, 2005 13.69 13.69 13.27 13.32 750,693 -0.28(-2.06%)
Dec 06, 2005 13.96 13.99 13.56 13.60 679,300 -0.33(-2.37%)
Dec 05, 2005 14.02 14.02 13.66 13.93 764,721 -0.01(-0.07%)
Dec 02, 2005 13.31 13.94 13.17 13.94 1,340,256 +0.61(+4.58%)
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.