Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 6.320 6.650 6.322 6.420 8,100 +0.10(+1.58%)
Feb 27, 2006 6.500 6.500 6.320 6.320 5,505 -0.37(-5.53%)
Feb 24, 2006 6.680 6.690 6.535 6.690 975 -0.01(-0.15%)
Feb 23, 2006 6.550 6.700 6.550 6.700 1,600 +0.27(+4.20%)
Feb 22, 2006 6.550 6.740 6.430 6.430 19,794 -0.12(-1.83%)
Feb 21, 2006 6.370 6.790 6.330 6.550 15,100 +0.03(+0.46%)
Feb 17, 2006 6.160 6.860 6.100 6.520 5,767 +0.02(+0.31%)
Feb 16, 2006 6.620 6.640 6.500 6.500 2,100 -0.15(-2.31%)
Feb 15, 2006 6.790 6.790 6.654 6.654 633 +0.04(+0.67%)
Feb 14, 2006 6.610 6.610 6.610 6.610 100 +0.10(+1.54%)
Feb 13, 2006 6.503 6.510 6.500 6.510 1,000 -0.06(-0.91%)
Feb 10, 2006 6.570 6.800 6.570 6.570 9,454 +0.00(+0.00%)
Feb 09, 2006 6.638 6.660 6.570 6.570 2,520 -0.06(-0.90%)
Feb 08, 2006 6.700 6.810 6.550 6.630 7,073 +0.04(+0.61%)
Feb 07, 2006 6.850 6.850 6.560 6.590 3,467 -0.28(-4.08%)
Feb 06, 2006 7.000 7.110 6.830 6.870 5,266 +0.04(+0.59%)
Feb 03, 2006 6.670 6.830 6.670 6.830 1,726 +0.00(+0.00%)
Feb 02, 2006 6.740 7.180 6.670 6.830 7,516 +0.16(+2.40%)
Feb 01, 2006 6.820 6.820 6.570 6.670 800 -0.25(-3.61%)
Jan 31, 2006 7.190 7.190 6.850 6.920 10,016 +0.07(+1.02%)
Jan 30, 2006 6.490 7.400 6.080 6.850 86,451 +0.62(+9.95%)
Jan 27, 2006 6.520 6.610 6.170 6.230 28,604 -0.13(-2.04%)
Jan 26, 2006 6.400 6.400 6.360 6.360 1,756 -0.04(-0.63%)
Jan 25, 2006 6.410 6.500 6.400 6.400 4,821 -0.10(-1.54%)
Jan 24, 2006 6.590 6.590 6.210 6.500 18,046 +0.00(+0.00%)
Jan 23, 2006 6.600 6.600 6.360 6.500 2,342 +0.10(+1.56%)
Jan 20, 2006 6.500 6.500 6.400 6.400 1,974 +0.17(+2.73%)
Jan 19, 2006 6.250 6.350 6.100 6.230 15,400 -0.08(-1.27%)
Jan 18, 2006 6.490 6.510 6.270 6.310 3,240 +0.06(+0.96%)
Jan 17, 2006 6.200 6.312 6.060 6.250 8,760 +0.11(+1.79%)
Jan 13, 2006 6.100 6.330 6.100 6.140 9,087 -0.02(-0.32%)
Jan 12, 2006 6.760 6.760 6.150 6.160 9,100 -0.29(-4.50%)
Jan 11, 2006 6.260 6.570 6.260 6.450 20,900 +0.27(+4.37%)
Jan 10, 2006 6.571 6.571 6.160 6.180 38,570 -0.44(-6.65%)
Jan 09, 2006 6.740 7.470 6.270 6.620 84,528 +0.28(+4.42%)
Jan 06, 2006 6.270 6.750 6.230 6.340 37,750 +0.03(+0.48%)
Jan 05, 2006 6.160 6.390 6.000 6.310 7,075 +0.03(+0.48%)
Jan 04, 2006 6.370 6.470 6.160 6.280 1,600 +0.02(+0.32%)
Jan 03, 2006 6.130 6.350 6.060 6.260 2,944 +0.03(+0.48%)
Dec 30, 2005 6.620 6.620 6.120 6.230 16,298 -0.39(-5.89%)
Dec 29, 2005 6.300 6.710 6.300 6.620 19,996 +0.25(+3.92%)
Dec 28, 2005 6.200 6.410 6.200 6.370 1,500 +0.28(+4.60%)
Dec 27, 2005 6.300 6.340 6.090 6.090 8,900 -0.13(-2.09%)
Dec 23, 2005 6.200 6.440 6.200 6.220 900 +0.12(+1.97%)
Dec 22, 2005 6.550 6.550 6.100 6.100 6,088 -0.20(-3.17%)
Dec 21, 2005 6.428 6.428 6.300 6.300 3,300 -0.09(-1.41%)
Dec 20, 2005 6.260 6.450 6.250 6.390 22,063 -0.06(-0.93%)
Dec 19, 2005 6.250 6.740 6.250 6.450 1,200 +0.02(+0.31%)
Dec 16, 2005 6.360 6.660 6.340 6.430 5,127 +0.18(+2.88%)
Dec 15, 2005 6.580 6.899 6.250 6.250 24,763 -0.50(-7.41%)
Dec 14, 2005 6.760 6.980 6.550 6.750 34,985 -0.09(-1.32%)
Dec 13, 2005 6.470 6.940 6.450 6.840 36,133 +0.23(+3.48%)
Dec 12, 2005 6.890 7.000 6.470 6.610 31,841 -0.35(-5.03%)
Dec 09, 2005 7.140 7.250 6.840 6.960 34,687 -0.18(-2.52%)
Dec 08, 2005 6.990 7.450 6.430 7.140 46,090 +0.16(+2.29%)
Dec 07, 2005 5.810 6.980 5.800 6.980 81,212 +1.18(+20.34%)
Dec 06, 2005 5.700 5.927 5.470 5.800 18,478 +0.30(+5.45%)
Dec 05, 2005 5.700 5.709 5.500 5.500 10,050 -0.23(-4.01%)
Dec 02, 2005 5.650 5.800 5.650 5.730 500 +0.05(+0.88%)
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.