Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 13.53 13.36 13.03 13.17 128,700 -0.36(-2.66%)
Feb 27, 2006 13.22 13.60 13.18 13.53 173,600 +0.42(+3.20%)
Feb 24, 2006 12.65 13.14 12.51 13.11 189,700 +0.56(+4.46%)
Feb 23, 2006 12.37 12.75 12.35 12.55 141,000 +0.18(+1.46%)
Feb 22, 2006 12.28 12.50 12.10 12.37 110,000 +0.19(+1.56%)
Feb 21, 2006 12.55 12.55 12.07 12.18 152,300 -0.28(-2.25%)
Feb 17, 2006 12.53 12.70 12.33 12.46 100,500 -0.08(-0.64%)
Feb 16, 2006 12.30 12.54 12.25 12.54 94,100 +0.30(+2.45%)
Feb 15, 2006 12.18 12.40 12.04 12.24 117,100 +0.03(+0.25%)
Feb 14, 2006 12.13 12.44 12.00 12.21 108,600 +0.11(+0.91%)
Feb 13, 2006 12.24 12.39 12.05 12.10 66,400 -0.15(-1.22%)
Feb 10, 2006 12.24 12.40 12.03 12.25 100,100 +0.11(+0.91%)
Feb 09, 2006 12.20 12.46 12.08 12.14 81,000 -0.03(-0.25%)
Feb 08, 2006 12.20 12.33 12.00 12.17 85,500 +0.03(+0.25%)
Feb 07, 2006 12.22 12.58 12.14 12.14 153,700 -0.26(-2.10%)
Feb 06, 2006 12.30 12.52 12.09 12.40 116,200 +0.08(+0.65%)
Feb 03, 2006 12.50 12.55 12.20 12.32 140,100 -0.16(-1.28%)
Feb 02, 2006 13.04 13.09 12.39 12.48 163,200 -0.57(-4.37%)
Feb 01, 2006 13.00 13.15 12.87 13.05 106,500 +0.01(+0.08%)
Jan 31, 2006 12.80 13.09 12.79 13.04 118,200 +0.18(+1.40%)
Jan 30, 2006 13.33 13.45 12.80 12.86 178,800 -0.45(-3.38%)
Jan 27, 2006 13.35 13.50 13.25 13.31 89,200 -0.04(-0.30%)
Jan 26, 2006 13.26 13.39 13.16 13.35 153,400 +0.13(+0.98%)
Jan 25, 2006 13.38 13.38 13.08 13.22 89,500 -0.03(-0.23%)
Jan 24, 2006 13.24 13.34 13.06 13.25 90,000 +0.03(+0.23%)
Jan 23, 2006 13.30 13.35 12.94 13.22 88,000 -0.04(-0.30%)
Jan 20, 2006 13.78 13.78 13.05 13.26 168,400 -0.46(-3.35%)
Jan 19, 2006 13.65 13.93 13.40 13.72 186,900 +0.17(+1.25%)
Jan 18, 2006 12.84 13.62 12.84 13.55 174,500 +0.61(+4.71%)
Jan 17, 2006 12.95 13.18 12.80 12.94 137,800 -0.25(-1.90%)
Jan 13, 2006 13.26 13.48 13.12 13.19 85,500 -0.09(-0.68%)
Jan 12, 2006 13.42 13.42 13.10 13.28 97,500 -0.19(-1.41%)
Jan 11, 2006 13.66 13.95 13.29 13.47 174,600 -0.16(-1.17%)
Jan 10, 2006 13.12 13.67 13.05 13.63 145,300 +0.46(+3.49%)
Jan 09, 2006 12.99 13.24 12.92 13.17 159,700 +0.15(+1.15%)
Jan 06, 2006 12.50 13.36 12.45 13.02 205,900 +0.50(+3.99%)
Jan 05, 2006 12.40 12.60 12.28 12.52 110,400 +0.12(+0.97%)
Jan 04, 2006 12.57 12.59 12.35 12.40 95,600 -0.15(-1.20%)
Jan 03, 2006 12.45 12.65 12.10 12.55 234,400 +0.13(+1.05%)
Dec 30, 2005 12.50 12.54 12.35 12.42 132,400 -0.08(-0.64%)
Dec 29, 2005 12.50 12.71 12.41 12.50 108,300 -0.02(-0.16%)
Dec 28, 2005 12.68 12.95 12.43 12.52 168,100 -0.16(-1.26%)
Dec 27, 2005 13.11 13.20 12.68 12.68 129,400 -0.39(-2.98%)
Dec 23, 2005 13.00 13.14 12.94 13.07 76,900 +0.17(+1.32%)
Dec 22, 2005 12.95 13.10 12.84 12.90 63,500 -0.06(-0.46%)
Dec 21, 2005 12.70 12.96 12.61 12.96 124,600 +0.16(+1.25%)
Dec 20, 2005 12.80 13.03 12.65 12.80 110,300 -0.01(-0.08%)
Dec 19, 2005 12.95 13.10 12.75 12.81 162,600 -0.14(-1.08%)
Dec 16, 2005 13.23 13.23 12.85 12.95 278,300 -0.24(-1.82%)
Dec 15, 2005 13.10 13.40 12.89 13.19 133,500 -0.01(-0.08%)
Dec 14, 2005 13.20 13.38 13.02 13.20 91,100 +0.05(+0.38%)
Dec 13, 2005 13.55 13.87 12.99 13.15 148,600 -0.50(-3.66%)
Dec 12, 2005 13.75 13.85 13.60 13.65 52,400 -0.04(-0.29%)
Dec 09, 2005 13.56 13.95 13.56 13.69 65,600 +0.13(+0.96%)
Dec 08, 2005 13.76 13.94 13.55 13.56 111,500 -0.19(-1.38%)
Dec 07, 2005 13.97 14.04 13.70 13.75 78,400 -0.23(-1.65%)
Dec 06, 2005 14.05 14.24 13.91 13.98 96,300 -0.02(-0.14%)
Dec 05, 2005 14.04 14.11 13.84 14.00 164,000 +0.00(+0.00%)
Dec 02, 2005 14.10 14.16 13.72 14.00 123,300 -0.01(-0.07%)
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.