Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 8.120 8.250 8.120 8.250 16,500 +0.10(+1.23%)
Apr 27, 2006 8.280 8.280 8.140 8.150 21,900 -0.09(-1.09%)
Apr 26, 2006 8.340 8.360 8.160 8.240 75,100 -0.06(-0.72%)
Apr 25, 2006 8.330 8.370 8.280 8.300 21,800 +0.07(+0.85%)
Apr 24, 2006 8.200 8.300 8.110 8.230 22,100 +0.01(+0.12%)
Apr 21, 2006 8.170 8.260 8.140 8.220 17,500 +0.06(+0.74%)
Apr 20, 2006 8.100 8.290 8.100 8.160 12,800 +0.05(+0.62%)
Apr 19, 2006 8.140 8.140 8.080 8.110 12,200 -0.03(-0.37%)
Apr 18, 2006 8.100 8.280 8.090 8.140 33,400 +0.06(+0.74%)
Apr 17, 2006 8.200 8.200 8.040 8.080 20,000 -0.12(-1.46%)
Apr 13, 2006 8.200 8.280 8.140 8.200 12,600 +0.00(+0.00%)
Apr 12, 2006 8.230 8.310 8.160 8.200 26,300 -0.10(-1.20%)
Apr 11, 2006 8.340 8.380 8.270 8.300 8,100 -0.02(-0.24%)
Apr 10, 2006 8.260 8.420 8.260 8.320 45,300 +0.05(+0.60%)
Apr 07, 2006 8.280 8.310 8.220 8.270 23,300 +0.09(+1.10%)
Apr 06, 2006 8.300 8.300 8.180 8.180 38,000 -0.02(-0.24%)
Apr 05, 2006 8.230 8.240 8.150 8.200 49,300 +0.06(+0.74%)
Apr 04, 2006 7.890 8.160 7.840 8.140 47,700 +0.35(+4.49%)
Apr 03, 2006 7.830 7.850 7.770 7.790 27,000 -0.08(-1.02%)
Mar 31, 2006 7.810 7.930 7.810 7.870 36,800 +0.04(+0.51%)
Mar 30, 2006 7.790 7.930 7.790 7.830 25,700 +0.12(+1.56%)
Mar 29, 2006 7.640 7.770 7.635 7.710 232,300 +0.03(+0.39%)
Mar 28, 2006 7.820 7.840 7.660 7.680 82,800 -0.15(-1.92%)
Mar 27, 2006 7.840 7.890 7.720 7.830 69,200 -0.09(-1.14%)
Mar 24, 2006 7.910 7.980 7.880 7.920 35,100 -0.05(-0.63%)
Mar 23, 2006 8.090 8.120 7.900 7.970 163,900 -0.05(-0.62%)
Mar 22, 2006 8.020 8.070 7.940 8.020 71,700 -0.01(-0.12%)
Mar 21, 2006 7.930 8.110 7.930 8.030 180,100 +0.08(+1.01%)
Mar 20, 2006 8.110 8.110 7.860 7.950 114,600 -0.16(-1.97%)
Mar 17, 2006 8.150 8.230 8.050 8.110 47,000 -0.11(-1.34%)
Mar 16, 2006 8.350 8.350 8.200 8.220 110,000 -0.08(-0.96%)
Mar 15, 2006 8.190 8.390 8.180 8.300 18,800 +0.16(+1.97%)
Mar 14, 2006 8.170 8.170 8.100 8.140 16,400 -0.04(-0.49%)
Mar 13, 2006 8.300 8.300 8.070 8.180 28,900 -0.14(-1.68%)
Mar 10, 2006 8.410 8.410 8.260 8.320 24,600 -0.10(-1.19%)
Mar 09, 2006 8.370 8.440 8.360 8.420 17,300 +0.03(+0.36%)
Mar 08, 2006 8.410 8.420 8.310 8.390 16,100 -0.03(-0.36%)
Mar 07, 2006 8.340 8.490 8.310 8.420 19,700 -0.03(-0.36%)
Mar 06, 2006 8.430 8.480 8.370 8.450 42,000 +0.04(+0.48%)
Mar 03, 2006 8.540 8.570 8.400 8.410 31,800 -0.12(-1.41%)
Mar 02, 2006 8.530 8.530 8.340 8.530 99,300 +0.07(+0.83%)
Mar 01, 2006 8.340 8.480 8.260 8.460 42,400 +0.13(+1.56%)
Feb 28, 2006 8.210 8.330 8.170 8.330 23,600 +0.12(+1.46%)
Feb 27, 2006 8.120 8.210 8.100 8.210 48,700 +0.10(+1.23%)
Feb 24, 2006 8.080 8.160 8.050 8.110 68,200 +0.01(+0.12%)
Feb 23, 2006 8.170 8.170 8.070 8.100 42,400 -0.06(-0.74%)
Feb 22, 2006 8.010 8.250 8.010 8.160 48,900 +0.12(+1.49%)
Feb 21, 2006 8.250 8.250 8.010 8.040 30,600 -0.11(-1.35%)
Feb 17, 2006 7.980 8.180 7.980 8.150 24,900 +0.15(+1.88%)
Feb 16, 2006 8.080 8.080 7.900 8.000 56,700 -0.06(-0.74%)
Feb 15, 2006 8.250 8.250 8.040 8.060 28,500 -0.14(-1.71%)
Feb 14, 2006 8.130 8.250 8.090 8.200 52,500 +0.22(+2.76%)
Feb 13, 2006 8.190 8.190 7.850 7.980 21,700 -0.17(-2.09%)
Feb 10, 2006 8.410 8.410 8.130 8.150 25,300 -0.26(-3.09%)
Feb 09, 2006 8.220 8.510 8.220 8.410 59,700 +0.10(+1.20%)
Feb 08, 2006 8.220 8.340 8.050 8.310 66,000 +0.10(+1.22%)
Feb 07, 2006 8.090 8.280 8.060 8.210 57,100 +0.13(+1.61%)
Feb 06, 2006 8.060 8.170 7.990 8.080 60,500 +0.04(+0.50%)
Feb 03, 2006 8.000 8.070 7.800 8.040 17,300 +0.02(+0.25%)
Feb 02, 2006 8.100 8.190 7.940 8.020 25,900 -0.13(-1.60%)
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.