Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 8.360 8.370 8.130 8.150 48,000 -0.24(-2.86%)
Jan 31, 2006 8.180 8.430 8.170 8.390 57,400 +0.11(+1.33%)
Jan 30, 2006 8.260 8.590 8.260 8.280 49,200 +0.02(+0.24%)
Jan 27, 2006 8.200 8.290 8.200 8.260 25,200 +0.05(+0.61%)
Jan 26, 2006 8.300 8.300 8.160 8.210 28,300 -0.09(-1.08%)
Jan 25, 2006 8.200 8.380 8.200 8.300 20,300 +0.08(+0.97%)
Jan 24, 2006 8.240 8.410 8.200 8.220 46,200 -0.02(-0.24%)
Jan 23, 2006 8.140 8.250 8.100 8.240 26,000 +0.20(+2.49%)
Jan 20, 2006 8.090 8.160 7.990 8.040 58,900 +0.00(+0.00%)
Jan 19, 2006 7.890 8.040 7.850 8.040 50,500 +0.14(+1.77%)
Jan 18, 2006 7.740 7.920 7.710 7.900 22,900 +0.11(+1.41%)
Jan 17, 2006 7.740 7.870 7.740 7.790 25,000 +0.09(+1.17%)
Jan 13, 2006 7.900 7.900 7.640 7.700 27,700 -0.10(-1.28%)
Jan 12, 2006 7.770 7.870 7.710 7.800 56,700 +0.03(+0.39%)
Jan 11, 2006 7.830 7.850 7.570 7.770 24,000 +0.00(+0.00%)
Jan 10, 2006 7.700 7.970 7.700 7.770 53,000 +0.13(+1.70%)
Jan 09, 2006 7.570 7.730 7.570 7.640 57,800 +0.02(+0.26%)
Jan 06, 2006 7.200 7.620 7.200 7.620 43,800 +0.47(+6.57%)
Jan 05, 2006 7.310 7.310 7.130 7.150 49,200 -0.17(-2.32%)
Jan 04, 2006 7.150 7.410 7.130 7.320 82,700 +0.08(+1.10%)
Jan 03, 2006 7.300 7.390 7.170 7.240 46,000 -0.08(-1.09%)
Dec 30, 2005 7.300 7.360 7.210 7.320 21,200 +0.03(+0.41%)
Dec 29, 2005 7.320 7.340 7.250 7.290 13,900 -0.04(-0.55%)
Dec 28, 2005 7.300 7.350 7.260 7.330 13,100 +0.02(+0.27%)
Dec 27, 2005 7.280 7.430 7.230 7.310 15,600 -0.01(-0.14%)
Dec 23, 2005 7.300 7.360 7.250 7.320 45,100 +0.02(+0.27%)
Dec 22, 2005 7.320 7.350 7.290 7.300 30,700 -0.08(-1.08%)
Dec 21, 2005 7.330 7.390 7.300 7.380 49,200 +0.08(+1.10%)
Dec 20, 2005 7.420 7.420 7.260 7.300 31,500 -0.07(-0.95%)
Dec 19, 2005 7.400 7.420 7.340 7.370 67,100 -0.02(-0.27%)
Dec 16, 2005 7.800 7.800 7.310 7.390 155,900 -0.08(-1.07%)
Dec 15, 2005 7.780 7.780 7.440 7.470 59,700 -0.36(-4.60%)
Dec 14, 2005 7.490 7.960 7.490 7.830 202,700 +0.27(+3.57%)
Dec 13, 2005 7.440 7.590 7.440 7.560 378,800 +0.17(+2.26%)
Dec 12, 2005 7.490 7.610 7.393 7.393 17,300 -0.10(-1.30%)
Dec 09, 2005 7.520 7.540 7.370 7.490 104,400 +0.03(+0.40%)
Dec 08, 2005 7.700 7.700 7.320 7.460 179,000 -0.28(-3.62%)
Dec 07, 2005 6.900 7.800 6.900 7.740 199,400 +0.85(+12.34%)
Dec 06, 2005 6.950 6.960 6.860 6.890 46,500 -0.07(-1.01%)
Dec 05, 2005 6.880 6.980 6.820 6.960 27,600 +0.07(+1.02%)
Dec 02, 2005 7.010 7.050 6.870 6.890 37,200 -0.09(-1.29%)
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.