Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.560 7.660 7.290 7.510 122,100 -0.05(-0.66%)
Feb 27, 2006 7.590 7.660 7.510 7.560 55,500 -0.05(-0.66%)
Feb 24, 2006 7.560 7.610 7.490 7.610 90,800 +0.07(+0.93%)
Feb 23, 2006 7.630 7.630 7.540 7.540 28,800 -0.10(-1.31%)
Feb 22, 2006 7.520 7.640 7.510 7.640 61,400 +0.15(+2.00%)
Feb 21, 2006 7.700 7.700 7.480 7.490 106,200 -0.26(-3.35%)
Feb 17, 2006 7.850 7.850 7.690 7.750 65,500 -0.04(-0.51%)
Feb 16, 2006 7.800 7.810 7.600 7.790 265,000 -0.01(-0.13%)
Feb 15, 2006 7.950 7.980 7.800 7.800 149,300 -0.13(-1.64%)
Feb 14, 2006 8.020 8.030 7.900 7.930 56,300 -0.09(-1.12%)
Feb 13, 2006 8.120 8.120 7.930 8.020 130,200 -0.10(-1.23%)
Feb 10, 2006 8.180 8.190 8.040 8.120 351,700 -0.09(-1.10%)
Feb 09, 2006 8.110 8.220 8.080 8.210 140,300 +0.09(+1.12%)
Feb 08, 2006 8.130 8.200 8.090 8.119 58,600 -0.02(-0.26%)
Feb 07, 2006 8.160 8.210 7.950 8.140 125,900 -0.04(-0.49%)
Feb 06, 2006 8.080 8.190 8.030 8.180 387,600 +0.00(+0.00%)
Feb 03, 2006 8.110 8.280 8.000 8.180 445,500 +0.07(+0.86%)
Feb 02, 2006 7.850 8.200 7.840 8.110 169,300 +0.20(+2.53%)
Feb 01, 2006 7.800 7.960 7.760 7.910 161,600 +0.14(+1.80%)
Jan 31, 2006 8.070 8.090 7.770 7.770 129,200 -0.20(-2.51%)
Jan 30, 2006 7.910 8.020 7.770 7.970 120,000 +0.07(+0.89%)
Jan 27, 2006 7.680 7.950 7.680 7.900 67,100 +0.15(+1.94%)
Jan 26, 2006 7.910 7.910 7.740 7.750 84,900 -0.18(-2.27%)
Jan 25, 2006 8.010 8.040 7.870 7.930 143,600 -0.12(-1.49%)
Jan 24, 2006 8.130 8.130 7.900 8.050 96,900 -0.08(-0.98%)
Jan 23, 2006 8.140 8.250 7.990 8.130 67,400 -0.01(-0.12%)
Jan 20, 2006 8.100 8.140 8.070 8.140 63,100 +0.07(+0.87%)
Jan 19, 2006 7.960 8.080 7.950 8.070 43,900 +0.12(+1.51%)
Jan 18, 2006 7.980 8.000 7.920 7.950 43,700 -0.12(-1.49%)
Jan 17, 2006 8.140 8.140 7.990 8.070 128,500 +0.02(+0.25%)
Jan 13, 2006 8.090 8.210 8.050 8.050 150,200 -0.03(-0.37%)
Jan 12, 2006 8.450 8.450 8.080 8.080 125,400 -0.39(-4.60%)
Jan 11, 2006 8.440 8.530 8.440 8.470 70,700 +0.03(+0.36%)
Jan 10, 2006 8.390 8.530 8.160 8.440 129,500 -0.04(-0.47%)
Jan 09, 2006 8.230 8.500 8.180 8.480 181,500 +0.22(+2.66%)
Jan 06, 2006 8.040 8.310 7.840 8.260 86,900 +0.24(+2.99%)
Jan 05, 2006 8.060 8.060 7.920 8.020 109,800 -0.07(-0.87%)
Jan 04, 2006 8.210 8.210 7.930 8.090 179,200 -0.09(-1.10%)
Jan 03, 2006 8.150 8.410 8.090 8.180 372,200 +0.12(+1.49%)
Dec 30, 2005 7.820 8.070 7.820 8.060 91,600 +0.17(+2.15%)
Dec 29, 2005 7.970 8.000 7.760 7.890 110,500 -0.10(-1.25%)
Dec 28, 2005 7.630 8.040 7.630 7.990 1,368,500 +0.36(+4.72%)
Dec 27, 2005 7.650 7.750 7.590 7.630 769,900 +0.08(+1.06%)
Dec 23, 2005 7.350 7.610 7.330 7.550 320,300 +0.16(+2.17%)
Dec 22, 2005 7.290 7.440 7.290 7.390 1,479,100 +0.02(+0.27%)
Dec 21, 2005 7.170 7.390 7.170 7.370 88,900 +0.18(+2.50%)
Dec 20, 2005 7.300 7.300 7.100 7.190 94,300 -0.08(-1.10%)
Dec 19, 2005 7.660 7.660 7.250 7.270 191,700 -0.35(-4.59%)
Dec 16, 2005 7.550 7.960 7.470 7.620 325,600 +0.17(+2.28%)
Dec 15, 2005 7.380 7.500 7.380 7.450 69,700 -0.01(-0.13%)
Dec 14, 2005 7.480 7.540 7.410 7.460 75,200 -0.05(-0.67%)
Dec 13, 2005 7.450 7.570 7.450 7.510 95,000 +0.06(+0.81%)
Dec 12, 2005 7.500 7.550 7.450 7.450 26,200 -0.03(-0.40%)
Dec 09, 2005 7.360 7.530 7.360 7.480 20,500 +0.02(+0.27%)
Dec 08, 2005 7.470 7.530 7.380 7.460 27,100 -0.03(-0.40%)
Dec 07, 2005 7.390 7.530 7.330 7.490 17,000 +0.05(+0.67%)
Dec 06, 2005 7.240 7.450 7.230 7.440 32,100 +0.18(+2.48%)
Dec 05, 2005 7.200 7.370 7.200 7.260 52,000 -0.03(-0.41%)
Dec 02, 2005 7.290 7.420 7.250 7.290 41,800 -0.01(-0.14%)
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.