Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 6.118 6.328 6.043 6.289 9,071,342 +0.15(+2.43%)
Jan 30, 2006 6.170 6.170 6.008 6.140 7,788,992 +0.00(+0.07%)
Jan 27, 2006 6.179 6.258 6.039 6.135 8,314,586 -0.04(-0.71%)
Jan 26, 2006 6.109 6.223 6.026 6.179 11,620,210 +0.14(+2.32%)
Jan 25, 2006 6.183 6.201 5.999 6.039 10,965,957 -0.12(-1.99%)
Jan 24, 2006 6.131 6.175 6.043 6.162 13,976,795 +0.03(+0.43%)
Jan 23, 2006 6.162 6.223 6.131 6.135 7,527,026 -0.01(-0.21%)
Jan 20, 2006 6.363 6.394 6.100 6.148 12,068,180 -0.24(-3.77%)
Jan 19, 2006 6.302 6.451 6.162 6.390 7,481,127 +0.10(+1.53%)
Jan 18, 2006 6.302 6.504 6.280 6.293 9,931,622 -0.07(-1.18%)
Jan 17, 2006 6.460 6.512 6.346 6.368 7,765,476 -0.17(-2.54%)
Jan 13, 2006 6.797 6.797 6.521 6.534 12,999,150 -0.26(-3.81%)
Jan 12, 2006 6.854 6.951 6.749 6.793 10,582,022 -0.09(-1.27%)
Jan 11, 2006 6.462 6.986 6.420 6.881 23,390,206 +0.39(+6.09%)
Jan 10, 2006 6.390 6.578 6.381 6.486 7,078,022 +0.02(+0.27%)
Jan 09, 2006 6.425 6.609 6.328 6.469 10,050,805 -0.06(-0.94%)
Jan 06, 2006 6.258 6.552 6.205 6.530 16,528,684 +0.29(+4.64%)
Jan 05, 2006 6.337 6.384 6.201 6.240 8,843,829 +0.05(+0.85%)
Jan 04, 2006 6.107 6.227 6.008 6.188 7,441,895 +0.07(+1.22%)
Jan 03, 2006 6.048 6.179 5.877 6.113 13,231,290 +0.09(+1.46%)
Dec 30, 2005 6.100 6.113 5.986 6.026 9,080,614 -0.11(-1.72%)
Dec 29, 2005 5.999 6.232 5.955 6.131 12,097,109 +0.17(+2.79%)
Dec 28, 2005 5.903 5.991 5.824 5.964 9,634,572 +0.14(+2.33%)
Dec 27, 2005 5.955 5.986 5.811 5.828 5,568,633 -0.10(-1.63%)
Dec 23, 2005 5.964 6.008 5.898 5.925 5,436,806 -0.06(-0.95%)
Dec 22, 2005 5.955 6.052 5.920 5.982 9,492,311 +0.02(+0.37%)
Dec 21, 2005 5.754 6.083 5.741 5.960 14,324,408 +0.25(+4.30%)
Dec 20, 2005 5.815 5.877 5.701 5.714 11,956,777 -0.09(-1.51%)
Dec 19, 2005 5.877 5.929 5.789 5.802 10,849,853 -0.10(-1.71%)
Dec 16, 2005 5.811 5.964 5.719 5.903 37,890,832 +0.14(+2.36%)
Dec 15, 2005 5.833 6.096 5.701 5.767 66,125,564 -0.50(-8.04%)
Dec 14, 2005 6.091 6.425 5.995 6.271 35,196,076 +0.32(+5.30%)
Dec 13, 2005 6.039 6.065 5.929 5.955 8,864,714 -0.06(-1.02%)
Dec 12, 2005 6.249 6.276 5.973 6.017 11,742,063 -0.07(-1.15%)
Dec 09, 2005 5.995 6.118 5.969 6.087 11,171,685 +0.20(+3.43%)
Dec 08, 2005 5.986 6.048 5.872 5.885 7,396,308 -0.02(-0.37%)
Dec 07, 2005 6.061 6.100 5.833 5.907 18,602,778 -0.05(-0.81%)
Dec 06, 2005 5.798 6.004 5.798 5.955 17,158,146 +0.17(+2.96%)
Dec 05, 2005 5.940 5.942 5.675 5.784 22,886,486 -0.08(-1.35%)
Dec 02, 2005 5.835 5.929 5.811 5.863 15,287,594 +0.07(+1.13%)
Dec 01, 2005 5.881 5.898 5.762 5.798 23,860,488 -0.04(-0.68%)
Nov 30, 2005 6.012 6.048 5.828 5.837 39,097,884 -0.22(-3.62%)
Nov 29, 2005 6.227 6.240 5.991 6.056 18,104,600 -0.17(-2.75%)
Nov 28, 2005 6.469 6.543 6.210 6.227 11,914,152 -0.22(-3.47%)
Nov 25, 2005 6.460 6.460 6.315 6.451 2,240,115 -0.01(-0.14%)
Nov 23, 2005 6.512 6.556 6.398 6.460 7,913,700 +0.03(+0.41%)
Nov 22, 2005 6.315 6.464 6.188 6.433 17,817,982 -0.08(-1.28%)
Nov 21, 2005 6.657 6.719 6.473 6.517 20,466,296 -0.14(-2.11%)
Nov 18, 2005 6.688 6.806 6.547 6.657 36,212,760 -0.47(-6.58%)
Nov 17, 2005 7.328 7.407 7.118 7.126 17,433,754 -0.27(-3.68%)
Nov 16, 2005 7.455 7.490 7.236 7.398 4,981,688 +0.05(+0.66%)
Nov 15, 2005 7.556 7.907 7.346 7.350 7,315,391 -0.14(-1.93%)
Nov 14, 2005 7.341 7.556 7.319 7.495 6,200,325 +0.18(+2.40%)
Nov 11, 2005 7.425 7.604 7.289 7.319 9,886,341 -0.10(-1.30%)
Nov 10, 2005 7.433 7.455 7.302 7.416 4,039,615 +0.02(+0.30%)
Nov 09, 2005 7.543 7.578 7.376 7.394 7,491,787 -0.16(-2.09%)
Nov 08, 2005 7.644 7.644 7.477 7.552 3,935,202 -0.08(-1.09%)
Nov 07, 2005 7.622 7.687 7.547 7.635 5,594,459 -0.00(-0.06%)
Nov 04, 2005 7.885 7.894 7.504 7.639 11,056,237 +0.02(+0.23%)
Nov 03, 2005 7.438 7.894 7.433 7.622 16,182,319 +0.25(+3.39%)
Nov 02, 2005 7.122 7.565 7.096 7.372 18,864,566 +0.27(+3.83%)
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.