Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 5.840 5.810 5.730 5.799 5,900 -0.04(-0.71%)
Feb 27, 2006 5.710 5.850 5.680 5.840 12,200 +0.20(+3.55%)
Feb 24, 2006 5.600 5.660 5.580 5.640 4,800 +0.01(+0.18%)
Feb 23, 2006 5.600 5.670 5.500 5.630 8,400 +0.08(+1.44%)
Feb 22, 2006 5.640 5.730 5.540 5.550 10,000 -0.14(-2.46%)
Feb 21, 2006 5.700 5.700 5.630 5.690 29,700 +0.06(+1.07%)
Feb 17, 2006 5.550 5.640 5.550 5.630 20,600 +0.09(+1.62%)
Feb 16, 2006 5.600 5.650 5.510 5.540 18,100 -0.11(-1.95%)
Feb 15, 2006 5.550 5.700 5.550 5.650 16,300 +0.01(+0.18%)
Feb 14, 2006 5.530 5.650 5.530 5.640 12,100 +0.04(+0.71%)
Feb 13, 2006 5.440 5.600 5.440 5.600 21,600 +0.10(+1.82%)
Feb 10, 2006 5.580 5.580 5.410 5.500 36,400 -0.17(-3.00%)
Feb 09, 2006 5.960 5.970 5.660 5.670 90,600 -0.22(-3.74%)
Feb 08, 2006 5.810 5.920 5.780 5.890 26,500 -0.01(-0.17%)
Feb 07, 2006 5.810 5.910 5.800 5.900 48,600 -0.20(-3.28%)
Feb 06, 2006 6.090 6.100 6.020 6.100 14,100 +0.07(+1.16%)
Feb 03, 2006 6.010 6.050 6.000 6.030 36,400 +0.00(+0.00%)
Feb 02, 2006 6.040 6.120 6.000 6.030 37,200 -0.14(-2.27%)
Feb 01, 2006 6.110 6.170 6.080 6.170 22,500 -0.02(-0.32%)
Jan 31, 2006 6.140 6.190 6.070 6.190 36,700 +0.08(+1.31%)
Jan 30, 2006 6.230 6.279 6.050 6.110 58,800 -0.20(-3.17%)
Jan 27, 2006 6.330 6.350 6.280 6.310 143,400 +0.02(+0.32%)
Jan 26, 2006 6.350 6.360 6.190 6.290 65,900 -0.12(-1.87%)
Jan 25, 2006 6.220 6.490 6.180 6.410 50,900 +0.15(+2.40%)
Jan 24, 2006 6.130 6.260 6.130 6.260 13,700 +0.22(+3.64%)
Jan 23, 2006 6.090 6.150 6.040 6.040 21,400 -0.22(-3.51%)
Jan 20, 2006 6.270 6.270 6.200 6.260 9,000 +0.01(+0.16%)
Jan 19, 2006 6.180 6.350 6.180 6.250 16,000 +0.15(+2.46%)
Jan 18, 2006 6.150 6.160 6.030 6.100 35,700 -0.25(-3.94%)
Jan 17, 2006 6.300 6.440 6.250 6.350 17,400 +0.07(+1.11%)
Jan 13, 2006 6.270 6.370 6.220 6.280 39,100 -0.17(-2.64%)
Jan 12, 2006 6.340 6.640 6.340 6.450 36,500 +0.09(+1.41%)
Jan 11, 2006 6.200 6.400 6.200 6.360 60,400 +0.16(+2.58%)
Jan 10, 2006 6.090 6.270 6.080 6.200 38,800 +0.12(+1.96%)
Jan 09, 2006 6.000 6.090 5.980 6.081 45,500 +0.15(+2.55%)
Jan 06, 2006 5.900 5.960 5.850 5.930 22,000 +0.01(+0.17%)
Jan 05, 2006 5.850 5.980 5.840 5.920 20,400 +0.06(+1.02%)
Jan 04, 2006 5.920 5.930 5.840 5.860 263,900 -0.09(-1.51%)
Jan 03, 2006 5.740 5.990 5.730 5.950 165,800 +0.44(+7.99%)
Dec 30, 2005 5.500 5.610 5.400 5.510 15,900 -0.03(-0.54%)
Dec 29, 2005 5.540 5.580 5.530 5.540 5,900 -0.04(-0.72%)
Dec 28, 2005 5.600 5.660 5.550 5.580 7,900 +0.01(+0.18%)
Dec 27, 2005 5.710 5.710 5.550 5.570 11,700 -0.13(-2.28%)
Dec 23, 2005 5.670 5.710 5.620 5.700 12,000 +0.02(+0.35%)
Dec 22, 2005 5.650 5.700 5.650 5.680 8,900 +0.03(+0.53%)
Dec 21, 2005 5.570 5.690 5.550 5.650 14,800 -0.02(-0.35%)
Dec 20, 2005 5.620 5.690 5.550 5.670 7,400 -0.08(-1.39%)
Dec 19, 2005 5.720 5.770 5.650 5.750 15,400 +0.13(+2.31%)
Dec 16, 2005 5.590 5.707 5.583 5.620 11,200 -0.03(-0.53%)
Dec 15, 2005 5.680 5.690 5.590 5.650 7,500 -0.01(-0.18%)
Dec 14, 2005 5.690 5.690 5.641 5.660 4,300 -0.04(-0.70%)
Dec 13, 2005 5.730 5.770 5.640 5.700 13,700 -0.16(-2.73%)
Dec 12, 2005 5.800 5.860 5.710 5.860 11,200 +0.07(+1.21%)
Dec 09, 2005 5.750 5.790 5.702 5.790 17,300 +0.09(+1.58%)
Dec 08, 2005 5.690 5.720 5.610 5.700 26,400 +0.00(+0.00%)
Dec 07, 2005 5.630 5.730 5.630 5.700 10,000 +0.07(+1.24%)
Dec 06, 2005 5.610 5.640 5.560 5.630 7,600 +0.09(+1.62%)
Dec 05, 2005 5.460 5.590 5.460 5.540 10,200 +0.10(+1.84%)
Dec 02, 2005 5.400 5.460 5.270 5.440 121,000 +0.04(+0.74%)
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.