Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.667 8.803 8.203 8.358 4,929,737 -0.36(-4.11%)
Mar 30, 2006 8.609 8.890 8.551 8.716 3,584,761 +0.12(+1.35%)
Mar 29, 2006 8.222 8.648 8.164 8.600 3,207,857 +0.44(+5.33%)
Mar 28, 2006 8.155 8.416 8.116 8.164 3,118,657 +0.01(+0.12%)
Mar 27, 2006 8.048 8.232 8.010 8.155 2,757,577 +0.11(+1.32%)
Mar 24, 2006 7.956 8.222 7.864 8.048 3,418,364 +0.15(+1.84%)
Mar 23, 2006 7.565 8.068 7.497 7.903 4,453,673 +0.30(+3.94%)
Mar 22, 2006 7.381 7.700 7.323 7.603 3,536,205 +0.21(+2.88%)
Mar 21, 2006 7.323 7.603 6.916 7.390 6,027,560 +0.02(+0.26%)
Mar 20, 2006 7.303 7.516 7.207 7.371 2,617,094 +0.12(+1.60%)
Mar 17, 2006 7.535 7.535 7.081 7.255 8,037,953 -0.14(-1.83%)
Mar 16, 2006 8.561 8.629 7.226 7.390 11,288,212 -1.27(-14.64%)
Mar 15, 2006 8.435 8.658 8.416 8.658 1,729,457 +0.30(+3.59%)
Mar 14, 2006 8.319 8.416 8.155 8.358 2,321,530 +0.11(+1.29%)
Mar 13, 2006 8.319 8.493 8.242 8.251 2,313,399 +0.04(+0.47%)
Mar 10, 2006 8.271 8.387 8.135 8.213 2,376,836 -0.01(-0.12%)
Mar 09, 2006 8.348 8.648 8.213 8.222 3,608,913 -0.08(-0.93%)
Mar 08, 2006 8.319 8.493 8.087 8.300 4,638,760 -0.12(-1.38%)
Mar 07, 2006 8.745 8.754 8.329 8.416 4,256,242 -0.59(-6.55%)
Mar 06, 2006 9.335 9.451 8.783 9.006 3,490,413 -0.42(-4.41%)
Mar 03, 2006 9.093 9.673 9.045 9.422 5,153,811 +0.20(+2.20%)
Mar 02, 2006 9.238 9.383 9.083 9.219 3,622,255 -0.15(-1.65%)
Mar 01, 2006 8.600 9.403 8.600 9.373 4,787,096 +0.78(+9.12%)
Feb 28, 2006 8.571 8.716 8.416 8.590 3,632,526 +0.02(+0.23%)
Feb 27, 2006 8.537 8.822 8.513 8.571 3,036,166 -0.04(-0.45%)
Feb 24, 2006 8.658 8.706 8.425 8.609 2,627,683 -0.11(-1.22%)
Feb 23, 2006 8.159 8.784 8.135 8.716 8,959,020 +0.51(+6.25%)
Feb 22, 2006 7.468 8.213 7.458 8.203 7,164,639 +0.66(+8.72%)
Feb 21, 2006 7.613 7.690 7.381 7.545 3,150,117 -0.11(-1.39%)
Feb 17, 2006 7.855 7.913 7.632 7.652 4,334,545 -0.16(-2.10%)
Feb 16, 2006 7.453 7.835 7.448 7.816 9,674,402 +0.43(+5.76%)
Feb 15, 2006 6.965 7.390 6.936 7.390 6,228,743 +0.51(+7.45%)
Feb 14, 2006 6.771 7.052 6.771 6.878 5,980,403 +0.11(+1.57%)
Feb 13, 2006 6.578 6.858 6.433 6.771 6,719,337 +0.19(+2.94%)
Feb 10, 2006 6.539 6.752 6.346 6.578 5,869,166 -0.04(-0.58%)
Feb 09, 2006 6.887 7.236 6.607 6.617 19,518,810 +1.04(+18.75%)
Feb 08, 2006 5.756 5.901 5.514 5.572 5,965,369 -0.11(-1.87%)
Feb 07, 2006 5.596 5.823 5.582 5.678 3,821,049 +0.10(+1.73%)
Feb 06, 2006 5.374 5.591 5.320 5.582 2,504,140 +0.21(+3.96%)
Feb 03, 2006 5.335 5.398 5.243 5.369 1,804,906 +0.01(+0.18%)
Feb 02, 2006 5.553 5.688 5.349 5.359 2,340,375 -0.25(-4.48%)
Feb 01, 2006 5.412 5.611 5.224 5.611 1,842,309 +0.16(+3.02%)
Jan 31, 2006 5.320 5.465 5.243 5.446 1,258,056 +0.10(+1.81%)
Jan 30, 2006 5.543 5.562 5.330 5.349 1,185,074 -0.16(-2.98%)
Jan 27, 2006 5.490 5.572 5.398 5.514 1,390,138 +0.02(+0.35%)
Jan 26, 2006 5.277 5.533 5.243 5.494 4,064,487 +0.52(+10.51%)
Jan 25, 2006 5.108 5.166 4.914 4.972 1,701,895 -0.12(-2.28%)
Jan 24, 2006 4.982 5.166 4.953 5.088 2,484,083 +0.15(+2.94%)
Jan 23, 2006 4.900 5.001 4.827 4.943 1,758,781 +0.02(+0.39%)
Jan 20, 2006 5.296 5.311 4.914 4.924 2,526,189 -0.36(-6.78%)
Jan 19, 2006 5.093 5.301 4.991 5.282 1,733,272 +0.27(+5.41%)
Jan 18, 2006 4.982 5.088 4.895 5.011 2,053,592 -0.15(-3.00%)
Jan 17, 2006 5.161 5.233 5.098 5.166 893,784 -0.07(-1.29%)
Jan 13, 2006 5.311 5.349 5.175 5.233 1,023,688 -0.13(-2.35%)
Jan 12, 2006 5.446 5.494 5.320 5.359 1,495,757 -0.11(-1.95%)
Jan 11, 2006 5.519 5.553 5.369 5.465 1,269,338 -0.05(-0.88%)
Jan 10, 2006 5.465 5.544 5.417 5.514 1,053,613 +0.01(+0.18%)
Jan 09, 2006 5.562 5.611 5.485 5.504 1,488,821 -0.05(-0.87%)
Jan 06, 2006 5.669 5.698 5.523 5.553 1,789,493 -0.05(-0.86%)
Jan 05, 2006 5.403 5.640 5.349 5.601 4,869,388 +0.23(+4.32%)
Jan 04, 2006 5.417 5.436 5.340 5.369 1,560,430 -0.01(-0.18%)
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.