Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 7.083 7.140 7.070 7.108 698,576 -0.06(-0.85%)
Jan 30, 2006 7.172 7.188 7.136 7.170 1,052,709 -0.03(-0.38%)
Jan 27, 2006 7.288 7.313 7.177 7.197 2,278,080 -0.10(-1.43%)
Jan 26, 2006 7.310 7.342 7.249 7.301 2,521,657 +0.18(+2.49%)
Jan 25, 2006 7.117 7.158 7.099 7.124 1,218,764 +0.03(+0.38%)
Jan 24, 2006 7.097 7.136 7.065 7.097 1,093,232 +0.04(+0.61%)
Jan 23, 2006 7.079 7.093 7.022 7.054 7,967,556 +0.13(+1.94%)
Jan 20, 2006 7.047 7.047 6.913 6.920 1,665,835 -0.15(-2.09%)
Jan 19, 2006 7.018 7.111 7.009 7.068 2,615,916 +0.06(+0.81%)
Jan 18, 2006 7.018 7.056 6.954 7.011 1,575,100 -0.06(-0.87%)
Jan 17, 2006 7.052 7.086 7.038 7.072 2,395,684 -0.07(-1.02%)
Jan 13, 2006 7.106 7.156 7.099 7.145 1,096,315 -0.07(-0.94%)
Jan 12, 2006 7.186 7.261 7.161 7.213 1,220,966 -0.06(-0.87%)
Jan 11, 2006 7.276 7.338 7.249 7.276 3,570,843 +0.02(+0.25%)
Jan 10, 2006 7.265 7.270 7.229 7.258 954,485 -0.05(-0.71%)
Jan 09, 2006 7.306 7.342 7.283 7.310 1,359,272 -0.01(-0.19%)
Jan 06, 2006 7.254 7.338 7.242 7.324 1,316,547 +0.09(+1.26%)
Jan 05, 2006 7.290 7.295 7.233 7.233 6,424,610 -0.11(-1.48%)
Jan 04, 2006 7.297 7.360 7.285 7.342 1,450,448 +0.08(+1.13%)
Jan 03, 2006 7.181 7.288 7.117 7.261 3,340,480 +0.13(+1.85%)
Dec 30, 2005 7.097 7.140 7.070 7.129 734,694 -0.08(-1.10%)
Dec 29, 2005 7.190 7.240 7.177 7.208 634,708 +0.02(+0.28%)
Dec 28, 2005 7.224 7.236 7.163 7.188 527,235 +0.05(+0.70%)
Dec 27, 2005 7.167 7.197 7.131 7.138 511,819 +0.05(+0.64%)
Dec 23, 2005 7.079 7.104 7.061 7.093 4,607,696 -0.02(-0.32%)
Dec 22, 2005 7.102 7.115 7.070 7.115 580,531 +0.00(+0.00%)
Dec 21, 2005 7.111 7.136 7.090 7.115 4,200,707 +0.02(+0.22%)
Dec 20, 2005 7.170 7.170 7.088 7.099 1,497,578 -0.07(-0.98%)
Dec 19, 2005 7.186 7.204 7.165 7.170 1,190,134 -0.06(-0.85%)
Dec 16, 2005 7.201 7.249 7.195 7.231 2,139,334 +0.08(+1.18%)
Dec 15, 2005 7.167 7.172 7.104 7.147 5,693,440 +0.05(+0.64%)
Dec 14, 2005 7.061 7.111 7.058 7.102 1,720,893 -0.04(-0.57%)
Dec 13, 2005 7.090 7.163 7.054 7.142 2,668,772 +0.11(+1.52%)
Dec 12, 2005 7.013 7.072 6.999 7.036 2,431,362 +0.28(+4.13%)
Dec 09, 2005 6.752 6.781 6.718 6.757 772,133 +0.06(+0.95%)
Dec 08, 2005 6.659 6.745 6.643 6.693 1,361,915 +0.02(+0.34%)
Dec 07, 2005 6.691 6.695 6.648 6.670 809,132 -0.04(-0.58%)
Dec 06, 2005 6.679 6.745 6.666 6.709 1,607,694 +0.00(+0.03%)
Dec 05, 2005 6.750 6.770 6.657 6.707 1,103,362 -0.05(-0.71%)
Dec 02, 2005 6.700 6.761 6.661 6.754 1,247,835 +0.00(+0.00%)
Dec 01, 2005 6.711 6.759 6.673 6.754 2,515,931 +0.18(+2.76%)
Nov 30, 2005 6.613 6.629 6.568 6.573 1,332,404 -0.09(-1.30%)
Nov 29, 2005 6.693 6.709 6.636 6.659 1,563,647 -0.01(-0.20%)
Nov 28, 2005 6.659 6.682 6.623 6.673 1,437,675 +0.01(+0.14%)
Nov 25, 2005 6.675 6.679 6.629 6.663 918,367 +0.03(+0.41%)
Nov 23, 2005 6.595 6.663 6.564 6.636 8,571,433 +0.01(+0.17%)
Nov 22, 2005 6.566 6.634 6.539 6.625 2,683,307 -0.03(-0.41%)
Nov 21, 2005 6.654 6.673 6.618 6.652 2,285,568 +0.03(+0.45%)
Nov 18, 2005 6.650 6.686 6.529 6.623 2,250,331 -0.17(-2.51%)
Nov 17, 2005 6.775 6.797 6.736 6.793 2,832,625 +0.12(+1.77%)
Nov 16, 2005 6.709 6.718 6.661 6.675 1,161,944 -0.14(-2.07%)
Nov 15, 2005 6.974 6.929 6.766 6.816 1,408,604 -0.16(-2.34%)
Nov 14, 2005 6.988 7.009 6.952 6.979 972,544 +0.00(+0.03%)
Nov 11, 2005 6.979 6.990 6.961 6.977 867,714 -0.02(-0.36%)
Nov 10, 2005 6.949 7.022 6.922 7.002 1,150,052 -0.02(-0.36%)
Nov 09, 2005 6.988 7.038 6.952 7.027 1,513,875 -0.07(-0.96%)
Nov 08, 2005 7.038 7.113 7.013 7.095 789,311 -0.05(-0.67%)
Nov 07, 2005 7.163 7.163 7.108 7.142 716,194 -0.05(-0.69%)
Nov 04, 2005 7.199 7.199 7.124 7.192 1,327,118 -0.04(-0.57%)
Nov 03, 2005 7.295 7.299 7.199 7.233 3,703,863 +0.06(+0.82%)
Nov 02, 2005 7.104 7.195 7.081 7.174 1,168,992 +0.09(+1.25%)
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.