Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 6.607 6.712 6.607 6.648 1,061,786 +0.01(+0.17%)
Jan 30, 2006 6.676 6.781 6.607 6.637 1,613,551 -0.05(-0.72%)
Jan 27, 2006 6.336 6.776 6.339 6.685 2,953,182 +0.35(+5.50%)
Jan 26, 2006 6.749 6.562 6.193 6.336 7,207,942 -0.41(-6.11%)
Jan 25, 2006 6.803 6.810 6.712 6.749 1,244,951 -0.00(-0.07%)
Jan 24, 2006 6.758 6.881 6.719 6.753 1,299,897 +0.03(+0.44%)
Jan 23, 2006 6.822 6.822 6.633 6.724 1,201,531 -0.01(-0.17%)
Jan 20, 2006 6.867 6.892 6.726 6.735 846,256 -0.10(-1.43%)
Jan 19, 2006 6.819 6.926 6.749 6.833 1,035,140 +0.06(+0.94%)
Jan 18, 2006 6.724 6.881 6.676 6.769 1,217,608 -0.02(-0.27%)
Jan 17, 2006 6.840 6.879 6.767 6.787 845,817 -0.05(-0.77%)
Jan 13, 2006 6.822 6.942 6.801 6.840 787,361 -0.01(-0.13%)
Jan 12, 2006 6.906 6.922 6.801 6.849 1,563,793 -0.13(-1.80%)
Jan 11, 2006 7.086 7.168 6.883 6.974 2,545,494 -0.06(-0.87%)
Jan 10, 2006 6.721 7.116 6.530 7.036 6,865,685 -0.31(-4.16%)
Jan 09, 2006 7.366 7.574 7.147 7.341 2,022,529 +0.00(+0.03%)
Jan 06, 2006 7.177 7.373 7.177 7.339 944,793 +0.20(+2.74%)
Jan 05, 2006 6.899 7.223 6.895 7.143 2,158,882 +0.22(+3.23%)
Jan 04, 2006 6.728 7.063 6.728 6.920 1,071,292 +0.14(+2.05%)
Jan 03, 2006 6.908 6.958 6.660 6.781 1,660,219 -0.08(-1.10%)
Dec 30, 2005 6.897 6.945 6.708 6.856 772,894 -0.08(-1.15%)
Dec 29, 2005 6.947 7.031 6.895 6.936 309,133 -0.03(-0.46%)
Dec 28, 2005 6.938 6.993 6.815 6.967 279,578 +0.05(+0.72%)
Dec 27, 2005 7.168 7.225 6.917 6.917 543,794 -0.23(-3.25%)
Dec 23, 2005 7.093 7.188 7.072 7.150 237,237 +0.10(+1.39%)
Dec 22, 2005 7.081 7.159 6.942 7.052 597,572 -0.05(-0.64%)
Dec 21, 2005 7.063 7.191 6.999 7.097 615,014 +0.00(+0.00%)
Dec 20, 2005 7.090 7.234 7.068 7.097 445,973 -0.03(-0.42%)
Dec 19, 2005 7.129 7.268 7.020 7.127 752,003 -0.06(-0.79%)
Dec 16, 2005 7.173 7.250 7.047 7.184 1,856,086 +0.03(+0.41%)
Dec 15, 2005 7.355 7.357 7.077 7.154 833,186 -0.20(-2.70%)
Dec 14, 2005 7.357 7.450 7.293 7.353 1,361,922 +0.06(+0.84%)
Dec 13, 2005 7.216 7.428 7.143 7.291 3,664,903 +0.48(+7.06%)
Dec 12, 2005 6.717 6.844 6.717 6.810 533,906 +0.08(+1.15%)
Dec 09, 2005 6.516 6.774 6.516 6.733 809,951 +0.18(+2.78%)
Dec 08, 2005 6.790 6.840 6.509 6.551 1,321,570 -0.20(-2.90%)
Dec 07, 2005 6.924 6.977 6.660 6.746 1,226,193 -0.14(-2.02%)
Dec 06, 2005 6.926 7.002 6.863 6.885 680,028 -0.04(-0.59%)
Dec 05, 2005 7.097 7.097 6.844 6.926 989,714 -0.21(-2.91%)
Dec 02, 2005 7.131 7.166 7.008 7.134 538,163 -0.03(-0.48%)
Dec 01, 2005 7.070 7.223 7.029 7.168 970,385 +0.12(+1.68%)
Nov 30, 2005 7.061 7.070 6.806 7.049 987,717 +0.02(+0.32%)
Nov 29, 2005 7.006 7.047 6.915 7.027 831,996 +0.07(+1.05%)
Nov 28, 2005 7.163 7.163 6.945 6.954 1,007,924 -0.16(-2.21%)
Nov 25, 2005 7.045 7.131 7.045 7.111 80,972 +0.04(+0.61%)
Nov 23, 2005 7.038 7.177 7.038 7.068 458,630 +0.00(+0.00%)
Nov 22, 2005 7.040 7.095 6.990 7.068 724,102 +0.08(+1.11%)
Nov 21, 2005 7.004 7.040 6.977 6.990 992,308 -0.00(-0.07%)
Nov 18, 2005 6.979 7.045 6.961 6.995 877,765 +0.06(+0.82%)
Nov 17, 2005 6.892 6.990 6.854 6.938 1,246,659 +0.05(+0.66%)
Nov 16, 2005 6.840 6.936 6.833 6.892 624,753 +0.05(+0.80%)
Nov 15, 2005 7.004 7.059 6.833 6.838 745,911 -0.20(-2.88%)
Nov 14, 2005 7.022 7.113 7.015 7.040 639,649 +0.01(+0.10%)
Nov 11, 2005 7.049 7.088 6.986 7.034 234,503 -0.07(-0.93%)
Nov 10, 2005 6.983 7.159 6.892 7.100 1,062,084 +0.10(+1.37%)
Nov 09, 2005 6.924 7.043 6.890 7.004 638,412 +0.03(+0.49%)
Nov 08, 2005 6.879 7.015 6.835 6.970 606,754 +0.02(+0.33%)
Nov 07, 2005 7.024 7.061 6.913 6.947 1,213,456 -0.04(-0.55%)
Nov 04, 2005 6.890 7.011 6.881 6.986 1,081,159 +0.11(+1.66%)
Nov 03, 2005 6.760 6.881 6.760 6.872 1,091,710 +0.17(+2.59%)
Nov 02, 2005 6.459 6.758 6.459 6.699 756,695 +0.27(+4.22%)
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.