Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 2.202 2.277 2.207 2.263 77,056 +0.06(+2.75%)
Feb 27, 2006 2.209 2.214 2.184 2.202 51,371 -0.01(-0.54%)
Feb 24, 2006 2.215 2.244 2.211 2.214 66,480 -0.03(-1.33%)
Feb 23, 2006 2.229 2.244 2.229 2.244 16,116 -0.01(-0.26%)
Feb 22, 2006 2.273 2.273 2.236 2.250 25,685 -0.03(-1.22%)
Feb 21, 2006 2.274 2.298 2.273 2.277 23,167 +0.00(+0.00%)
Feb 17, 2006 2.288 2.288 2.264 2.277 11,080 -0.01(-0.52%)
Feb 16, 2006 2.326 2.326 2.278 2.289 301,176 -0.05(-1.96%)
Feb 15, 2006 2.335 2.335 2.335 2.335 1,510 +0.00(+0.00%)
Feb 14, 2006 2.343 2.353 2.308 2.335 29,714 -0.02(-0.84%)
Feb 13, 2006 2.368 2.368 2.345 2.355 33,240 -0.03(-1.08%)
Feb 10, 2006 2.407 2.407 2.381 2.381 16,620 -0.03(-1.11%)
Feb 09, 2006 2.407 2.408 2.388 2.407 16,620 -0.00(-0.04%)
Feb 08, 2006 2.432 2.432 2.403 2.408 13,598 -0.01(-0.37%)
Feb 07, 2006 2.442 2.449 2.407 2.417 68,495 -0.03(-1.14%)
Feb 06, 2006 2.407 2.466 2.401 2.445 94,180 +0.06(+2.50%)
Feb 03, 2006 2.412 2.422 2.380 2.386 81,086 -0.02(-0.91%)
Feb 02, 2006 2.451 2.451 2.403 2.407 53,385 -0.03(-1.38%)
Feb 01, 2006 2.427 2.452 2.413 2.441 168,719 -0.00(-0.12%)
Jan 31, 2006 2.418 2.448 2.410 2.444 60,436 +0.03(+1.32%)
Jan 30, 2006 2.364 2.433 2.364 2.412 161,668 +0.05(+2.06%)
Jan 27, 2006 2.254 2.373 2.254 2.364 70,005 +0.10(+4.61%)
Jan 26, 2006 2.233 2.274 2.230 2.260 160,157 +0.03(+1.16%)
Jan 25, 2006 2.228 2.235 2.214 2.234 157,639 -0.02(-0.84%)
Jan 24, 2006 2.303 2.313 2.248 2.253 68,495 -0.05(-2.20%)
Jan 23, 2006 2.333 2.333 2.298 2.303 212,536 -0.02(-0.98%)
Jan 20, 2006 2.373 2.373 2.303 2.326 285,563 -0.03(-1.43%)
Jan 19, 2006 2.358 2.362 2.336 2.360 63,458 +0.02(+0.72%)
Jan 18, 2006 2.368 2.381 2.328 2.343 147,062 -0.01(-0.63%)
Jan 17, 2006 2.281 2.407 2.281 2.358 186,346 +0.08(+3.71%)
Jan 13, 2006 2.204 2.285 2.204 2.273 171,237 +0.08(+3.86%)
Jan 12, 2006 2.154 2.204 2.154 2.189 112,815 +0.04(+2.04%)
Jan 11, 2006 2.164 2.164 2.134 2.145 225,630 -0.02(-0.87%)
Jan 10, 2006 2.134 2.188 2.125 2.164 134,975 +0.03(+1.54%)
Jan 09, 2006 2.095 2.153 2.075 2.131 431,115 +0.06(+2.83%)
Jan 06, 2006 2.085 2.135 2.025 2.073 675,884 +0.14(+6.97%)
Jan 05, 2006 1.871 1.945 1.871 1.938 123,895 +0.07(+3.83%)
Jan 04, 2006 1.802 1.866 1.797 1.866 62,451 +0.06(+3.30%)
Jan 03, 2006 1.782 1.807 1.775 1.807 40,291 +0.02(+0.89%)
Dec 30, 2005 1.772 1.791 1.772 1.791 26,692 +0.02(+1.18%)
Dec 29, 2005 1.802 1.803 1.747 1.770 34,751 -0.04(-2.14%)
Dec 28, 2005 1.787 1.817 1.780 1.809 54,896 +0.02(+1.17%)
Dec 27, 2005 1.797 1.797 1.787 1.788 11,583 -0.01(-0.83%)
Dec 23, 2005 1.802 1.803 1.787 1.803 23,167 +0.00(+0.06%)
Dec 22, 2005 1.807 1.807 1.802 1.802 2,518 -0.01(-0.38%)
Dec 21, 2005 1.813 1.813 1.808 1.809 6,043 -0.01(-0.60%)
Dec 20, 2005 1.847 1.849 1.817 1.820 17,627 -0.03(-1.87%)
Dec 19, 2005 1.871 1.871 1.852 1.855 29,211 -0.02(-0.90%)
Dec 16, 2005 1.870 1.873 1.870 1.871 5,036 +0.00(+0.11%)
Dec 15, 2005 1.886 1.886 1.864 1.869 18,131 -0.01(-0.69%)
Dec 14, 2005 1.864 1.886 1.864 1.882 26,692 +0.02(+0.85%)
Dec 13, 2005 1.871 1.874 1.860 1.866 28,203 -0.01(-0.32%)
Dec 12, 2005 1.871 1.880 1.869 1.872 14,101 -0.00(-0.11%)
Dec 09, 2005 1.880 1.880 1.874 1.874 8,561 -0.01(-0.47%)
Dec 08, 2005 1.883 1.883 1.883 1.883 0 +0.00(+0.00%)
Dec 07, 2005 1.881 1.886 1.866 1.883 24,174 +0.00(+0.05%)
Dec 06, 2005 1.881 1.891 1.866 1.882 27,196 -0.00(-0.21%)
Dec 05, 2005 1.886 1.886 1.886 1.886 503 +0.01(+0.53%)
Dec 02, 2005 1.856 1.891 1.856 1.876 10,072 +0.02(+1.07%)
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.