Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.749 8.839 8.749 8.830 462,297 +0.07(+0.77%)
Mar 30, 2006 8.744 8.794 8.744 8.762 482,966 +0.02(+0.21%)
Mar 29, 2006 8.568 8.794 8.568 8.744 432,406 +0.16(+1.84%)
Mar 28, 2006 8.595 8.627 8.568 8.586 250,085 -0.05(-0.52%)
Mar 27, 2006 8.848 8.848 8.505 8.631 203,040 -0.20(-2.25%)
Mar 24, 2006 8.789 8.839 8.645 8.830 297,102 +0.04(+0.46%)
Mar 23, 2006 8.670 8.965 8.659 8.789 427,971 +0.12(+1.35%)
Mar 22, 2006 8.532 8.717 8.532 8.672 214,650 +0.10(+1.16%)
Mar 21, 2006 8.771 8.789 8.555 8.573 212,581 -0.23(-2.61%)
Mar 20, 2006 8.586 8.821 8.568 8.803 408,936 +0.22(+2.52%)
Mar 17, 2006 8.731 8.749 8.568 8.586 461,485 -0.10(-1.14%)
Mar 16, 2006 8.681 8.726 8.636 8.686 103,879 +0.04(+0.47%)
Mar 15, 2006 8.681 8.735 8.618 8.645 285,157 -0.01(-0.10%)
Mar 14, 2006 8.929 9.308 8.550 8.654 1,176,978 +0.03(+0.37%)
Mar 13, 2006 8.753 8.794 8.568 8.622 344,108 -0.12(-1.34%)
Mar 10, 2006 8.027 8.740 7.626 8.740 1,558,027 -0.38(-4.20%)
Mar 09, 2006 9.294 9.299 9.110 9.123 263,282 -0.14(-1.46%)
Mar 08, 2006 9.100 9.362 9.100 9.258 425,050 +0.13(+1.43%)
Mar 07, 2006 9.466 9.520 9.119 9.128 565,097 -0.42(-4.39%)
Mar 06, 2006 9.709 9.709 9.470 9.547 389,925 -0.10(-1.07%)
Mar 03, 2006 9.727 9.885 9.628 9.651 291,461 -0.20(-2.01%)
Mar 02, 2006 9.727 9.863 9.700 9.849 655,691 +0.03(+0.28%)
Mar 01, 2006 9.849 9.935 9.723 9.822 389,322 -0.00(-0.05%)
Feb 28, 2006 9.948 9.899 9.808 9.827 266,557 -0.12(-1.22%)
Feb 27, 2006 9.894 10.00 9.858 9.948 182,561 -0.01(-0.09%)
Feb 24, 2006 9.775 9.989 9.673 9.957 339,208 +0.15(+1.56%)
Feb 23, 2006 9.538 9.858 9.538 9.804 411,812 +0.21(+2.16%)
Feb 22, 2006 9.511 9.660 9.448 9.597 270,457 -0.00(-0.05%)
Feb 21, 2006 9.574 9.655 9.493 9.601 166,068 +0.04(+0.38%)
Feb 17, 2006 9.628 9.628 9.560 9.565 170,203 -0.04(-0.42%)
Feb 16, 2006 9.520 9.628 9.452 9.605 210,659 +0.16(+1.67%)
Feb 15, 2006 9.511 9.520 9.358 9.448 146,625 -0.01(-0.14%)
Feb 14, 2006 9.209 9.583 9.155 9.461 292,665 +0.32(+3.45%)
Feb 13, 2006 9.303 9.317 9.146 9.146 191,444 -0.23(-2.41%)
Feb 10, 2006 9.150 9.430 9.073 9.371 351,832 +0.17(+1.81%)
Feb 09, 2006 9.470 9.488 9.141 9.204 118,652 -0.23(-2.48%)
Feb 08, 2006 9.520 9.642 9.407 9.439 429,882 -0.05(-0.52%)
Feb 07, 2006 9.601 9.651 9.470 9.488 96,036 -0.14(-1.41%)
Feb 06, 2006 9.660 9.786 9.560 9.624 112,926 -0.07(-0.74%)
Feb 03, 2006 9.457 9.709 9.457 9.696 443,291 +0.15(+1.56%)
Feb 02, 2006 9.673 9.714 9.457 9.547 151,503 -0.15(-1.53%)
Feb 01, 2006 9.705 9.786 9.655 9.696 108,941 -0.04(-0.37%)
Jan 31, 2006 9.732 9.795 9.606 9.732 398,503 -0.05(-0.55%)
Jan 30, 2006 9.790 9.808 9.696 9.786 98,954 +0.05(+0.51%)
Jan 27, 2006 10.04 10.08 9.664 9.736 147,242 -0.31(-3.05%)
Jan 26, 2006 9.768 10.04 9.768 10.04 253,318 +0.28(+2.86%)
Jan 25, 2006 9.763 9.799 9.691 9.763 915,365 +0.05(+0.46%)
Jan 24, 2006 9.768 9.808 9.660 9.718 257,556 +0.01(+0.09%)
Jan 23, 2006 9.551 9.736 9.520 9.709 311,128 +0.36(+3.81%)
Jan 20, 2006 9.236 9.358 9.222 9.353 239,034 +0.15(+1.62%)
Jan 19, 2006 9.073 9.222 9.064 9.204 449,799 +0.11(+1.19%)
Jan 18, 2006 9.245 9.245 9.010 9.096 165,132 -0.15(-1.61%)
Jan 17, 2006 9.583 9.606 9.218 9.245 314,090 -0.31(-3.26%)
Jan 13, 2006 9.655 9.696 9.556 9.556 452,902 -0.08(-0.84%)
Jan 12, 2006 9.696 9.832 9.574 9.637 346,590 -0.07(-0.70%)
Jan 11, 2006 9.628 9.772 9.588 9.705 336,906 +0.06(+0.61%)
Jan 10, 2006 9.808 9.808 9.592 9.646 956,506 -0.59(-5.77%)
Jan 09, 2006 10.17 10.41 10.09 10.24 360,129 +0.13(+1.25%)
Jan 06, 2006 10.19 10.19 9.872 10.11 103,121 -0.00(-0.04%)
Jan 05, 2006 10.13 10.21 10.03 10.12 81,201 +0.06(+0.58%)
Jan 04, 2006 10.07 10.17 9.980 10.06 259,844 -0.01(-0.09%)
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.