Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 7.635 7.670 7.576 7.623 2,721,013 -0.04(-0.46%)
Mar 30, 2006 7.688 7.765 7.635 7.659 2,391,800 -0.06(-0.84%)
Mar 29, 2006 7.694 7.782 7.670 7.723 2,368,868 +0.04(+0.46%)
Mar 28, 2006 7.665 7.794 7.641 7.688 3,511,938 +0.01(+0.08%)
Mar 27, 2006 7.829 7.835 7.617 7.682 5,971,178 -0.16(-2.03%)
Mar 24, 2006 7.900 7.900 7.753 7.841 5,857,533 -0.05(-0.60%)
Mar 23, 2006 7.959 7.965 7.841 7.888 2,953,907 -0.11(-1.40%)
Mar 22, 2006 7.900 8.006 7.853 8.000 1,786,715 +0.08(+1.04%)
Mar 21, 2006 7.977 8.035 7.865 7.918 1,539,551 -0.10(-1.25%)
Mar 20, 2006 8.141 8.177 7.994 8.018 2,087,559 -0.14(-1.66%)
Mar 17, 2006 8.265 8.265 8.112 8.153 5,307,657 -0.02(-0.29%)
Mar 16, 2006 8.171 8.177 8.124 8.177 2,820,218 +0.05(+0.65%)
Mar 15, 2006 8.206 8.206 8.041 8.124 4,150,487 -0.09(-1.08%)
Mar 14, 2006 8.177 8.218 8.124 8.212 2,443,441 +0.00(+0.00%)
Mar 13, 2006 8.059 8.247 8.053 8.212 2,161,963 +0.15(+1.90%)
Mar 10, 2006 8.053 8.130 8.041 8.059 3,567,316 +0.01(+0.07%)
Mar 09, 2006 7.906 8.088 7.865 8.053 3,796,474 +0.18(+2.24%)
Mar 08, 2006 8.024 8.030 7.776 7.877 5,653,686 -0.15(-1.83%)
Mar 07, 2006 8.006 8.077 7.935 8.024 3,736,679 -0.06(-0.73%)
Mar 06, 2006 8.312 8.324 8.024 8.083 3,251,014 -0.24(-2.90%)
Mar 03, 2006 8.265 8.436 8.230 8.324 2,849,096 -0.01(-0.07%)
Mar 02, 2006 8.300 8.377 8.277 8.330 2,609,576 -0.03(-0.35%)
Mar 01, 2006 8.271 8.400 8.247 8.359 4,200,090 +0.07(+0.85%)
Feb 28, 2006 8.318 8.324 8.218 8.289 5,268,756 -0.03(-0.35%)
Feb 27, 2006 8.377 8.418 8.294 8.318 2,590,041 -0.06(-0.70%)
Feb 24, 2006 8.448 8.501 8.342 8.377 3,578,358 -0.08(-0.97%)
Feb 23, 2006 8.530 8.595 8.406 8.459 5,491,628 -0.16(-1.84%)
Feb 22, 2006 8.654 8.659 8.477 8.618 2,883,241 -0.06(-0.68%)
Feb 21, 2006 8.618 8.707 8.577 8.677 3,359,053 +0.11(+1.24%)
Feb 17, 2006 8.448 8.589 8.430 8.571 2,855,721 +0.13(+1.53%)
Feb 16, 2006 8.312 8.477 8.312 8.442 3,600,101 +0.14(+1.70%)
Feb 15, 2006 8.312 8.371 8.224 8.300 2,527,019 -0.04(-0.49%)
Feb 14, 2006 8.312 8.347 8.171 8.342 2,908,042 +0.01(+0.14%)
Feb 13, 2006 8.400 8.459 8.318 8.330 1,550,933 -0.10(-1.19%)
Feb 10, 2006 8.400 8.483 8.359 8.430 2,051,716 +0.02(+0.28%)
Feb 09, 2006 8.371 8.459 8.306 8.406 1,754,100 +0.06(+0.78%)
Feb 08, 2006 8.389 8.406 8.289 8.342 3,575,640 -0.05(-0.56%)
Feb 07, 2006 8.359 8.442 8.336 8.389 2,845,869 +0.05(+0.56%)
Feb 06, 2006 8.353 8.383 8.300 8.342 2,923,161 -0.05(-0.63%)
Feb 03, 2006 8.342 8.453 8.247 8.395 2,376,342 -0.01(-0.14%)
Feb 02, 2006 8.518 8.536 8.271 8.406 6,515,448 -0.12(-1.38%)
Feb 01, 2006 8.512 8.571 8.430 8.524 3,544,383 +0.01(+0.07%)
Jan 31, 2006 8.548 8.612 8.489 8.518 3,602,310 -0.06(-0.75%)
Jan 30, 2006 8.683 8.712 8.571 8.583 3,040,712 -0.13(-1.49%)
Jan 27, 2006 8.701 8.754 8.618 8.712 2,894,282 -0.01(-0.14%)
Jan 26, 2006 8.830 8.860 8.659 8.724 2,525,660 -0.06(-0.74%)
Jan 25, 2006 8.954 8.983 8.760 8.789 4,351,616 -0.17(-1.91%)
Jan 24, 2006 8.877 8.977 8.848 8.960 3,679,432 +0.13(+1.47%)
Jan 23, 2006 8.813 8.860 8.807 8.830 2,565,919 +0.00(+0.00%)
Jan 20, 2006 8.830 8.883 8.795 8.830 2,413,884 +0.02(+0.20%)
Jan 19, 2006 8.777 8.860 8.758 8.813 2,648,817 +0.02(+0.20%)
Jan 18, 2006 8.783 8.913 8.777 8.795 2,816,990 -0.08(-0.86%)
Jan 17, 2006 8.712 8.895 8.689 8.871 4,097,997 +0.16(+1.82%)
Jan 13, 2006 8.683 8.736 8.677 8.712 2,042,883 +0.03(+0.34%)
Jan 12, 2006 8.512 8.701 8.477 8.683 4,184,632 +0.14(+1.65%)
Jan 11, 2006 8.589 8.601 8.471 8.542 2,382,118 -0.02(-0.27%)
Jan 10, 2006 8.495 8.595 8.483 8.565 2,004,661 +0.01(+0.14%)
Jan 09, 2006 8.589 8.624 8.506 8.553 2,322,662 -0.05(-0.62%)
Jan 06, 2006 8.524 8.630 8.512 8.606 4,365,206 +0.12(+1.46%)
Jan 05, 2006 8.489 8.553 8.471 8.483 5,443,724 -0.04(-0.48%)
Jan 04, 2006 8.601 8.601 8.442 8.524 4,880,598 -0.04(-0.48%)
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.