Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 5.868 5.967 5.802 5.907 2,313,202 +0.04(+0.67%)
Feb 27, 2006 5.861 5.934 5.736 5.868 1,572,419 -0.04(-0.67%)
Feb 24, 2006 5.624 5.967 5.624 5.907 2,291,513 +0.35(+6.29%)
Feb 23, 2006 5.604 5.604 5.499 5.558 1,851,654 -0.01(-0.24%)
Feb 22, 2006 5.512 5.710 5.327 5.571 3,245,551 -0.09(-1.51%)
Feb 21, 2006 5.433 5.663 5.413 5.657 2,250,257 +0.36(+6.85%)
Feb 17, 2006 5.241 5.367 5.182 5.294 2,375,237 +0.22(+4.29%)
Feb 16, 2006 4.846 5.143 4.767 5.077 2,429,689 +0.17(+3.49%)
Feb 15, 2006 5.143 5.215 4.839 4.905 2,234,938 -0.23(-4.49%)
Feb 14, 2006 5.301 5.301 4.925 5.136 2,885,322 -0.02(-0.38%)
Feb 13, 2006 5.340 5.538 5.030 5.156 2,992,708 -0.34(-6.23%)
Feb 10, 2006 5.683 5.683 5.176 5.499 3,866,056 -0.25(-4.36%)
Feb 09, 2006 5.756 5.855 5.690 5.749 1,528,130 +0.20(+3.68%)
Feb 08, 2006 5.604 5.696 5.347 5.545 2,183,368 -0.05(-0.94%)
Feb 07, 2006 5.769 5.861 5.459 5.597 4,229,167 -0.40(-6.70%)
Feb 06, 2006 5.934 6.019 5.848 6.000 2,870,154 +0.15(+2.48%)
Feb 03, 2006 5.868 5.914 5.670 5.855 2,323,819 -0.08(-1.33%)
Feb 02, 2006 5.736 6.013 5.604 5.934 3,873,488 +0.37(+6.64%)
Feb 01, 2006 5.321 5.617 5.189 5.565 2,901,248 +0.26(+4.84%)
Jan 31, 2006 5.558 5.696 5.274 5.307 4,316,835 -0.07(-1.23%)
Jan 30, 2006 5.261 5.406 5.189 5.373 2,386,461 +0.25(+4.89%)
Jan 27, 2006 5.176 5.255 5.050 5.123 2,262,846 -0.01(-0.26%)
Jan 26, 2006 4.773 5.162 4.727 5.136 2,726,973 +0.29(+5.99%)
Jan 25, 2006 4.826 4.905 4.767 4.846 1,703,012 +0.09(+1.94%)
Jan 24, 2006 4.806 4.806 4.674 4.754 1,760,193 -0.07(-1.50%)
Jan 23, 2006 4.780 4.852 4.701 4.826 1,531,467 +0.10(+2.09%)
Jan 20, 2006 4.714 4.846 4.635 4.727 3,104,341 +0.09(+1.99%)
Jan 19, 2006 4.463 4.721 4.463 4.635 3,578,327 +0.28(+6.35%)
Jan 18, 2006 4.457 4.523 4.351 4.358 3,339,135 -0.27(-5.84%)
Jan 17, 2006 4.819 4.826 4.582 4.628 3,335,343 -0.22(-4.49%)
Jan 13, 2006 4.879 4.925 4.793 4.846 2,167,442 +0.00(+0.00%)
Jan 12, 2006 4.892 4.892 4.787 4.846 1,582,885 -0.04(-0.81%)
Jan 11, 2006 5.037 5.063 4.879 4.885 2,592,133 -0.03(-0.67%)
Jan 10, 2006 4.767 4.998 4.734 4.918 1,890,179 +0.07(+1.36%)
Jan 09, 2006 4.892 4.978 4.727 4.852 3,417,551 -0.06(-1.21%)
Jan 06, 2006 4.879 5.208 4.826 4.912 4,018,793 +0.07(+1.50%)
Jan 05, 2006 4.945 4.945 4.727 4.839 5,158,786 -0.13(-2.52%)
Jan 04, 2006 4.721 5.030 4.622 4.965 3,915,653 +0.25(+5.31%)
Jan 03, 2006 4.490 4.714 4.424 4.714 2,363,710 +0.36(+8.17%)
Dec 30, 2005 4.437 4.437 4.325 4.358 1,115,724 -0.07(-1.64%)
Dec 29, 2005 4.411 4.457 4.305 4.431 1,906,408 +0.09(+2.13%)
Dec 28, 2005 4.437 4.437 4.246 4.338 2,579,241 +0.08(+1.86%)
Dec 27, 2005 4.279 4.318 4.121 4.259 1,717,573 +0.22(+5.56%)
Dec 23, 2005 3.943 4.101 3.943 4.035 1,185,950 +0.03(+0.82%)
Dec 22, 2005 3.824 4.002 3.804 4.002 1,878,197 +0.24(+6.30%)
Dec 21, 2005 3.798 3.831 3.738 3.765 1,613,371 -0.03(-0.87%)
Dec 20, 2005 3.817 3.850 3.705 3.798 1,241,312 -0.02(-0.52%)
Dec 19, 2005 3.969 4.028 3.811 3.817 2,643,400 -0.13(-3.34%)
Dec 16, 2005 3.791 3.949 3.791 3.949 1,525,551 +0.17(+4.54%)
Dec 15, 2005 3.639 3.811 3.633 3.778 1,886,994 +0.15(+3.99%)
Dec 14, 2005 3.593 3.692 3.560 3.633 1,633,999 -0.03(-0.72%)
Dec 13, 2005 3.600 3.725 3.461 3.659 2,395,259 +0.05(+1.28%)
Dec 12, 2005 3.679 3.765 3.297 3.613 5,962,666 +0.11(+3.01%)
Dec 09, 2005 3.692 3.732 3.494 3.507 2,138,169 -0.14(-3.80%)
Dec 08, 2005 3.692 3.692 3.587 3.646 1,602,299 +0.03(+0.91%)
Dec 07, 2005 3.659 3.765 3.580 3.613 3,136,800 +0.03(+0.92%)
Dec 06, 2005 3.329 3.659 3.297 3.580 4,730,909 +0.22(+6.68%)
Dec 05, 2005 3.231 3.389 3.211 3.356 3,018,645 +0.15(+4.73%)
Dec 02, 2005 3.369 3.395 3.184 3.204 3,982,997 -0.16(-4.89%)
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.