Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.676 8.707 8.357 8.405 12,285,734 -0.58(-6.48%)
Jan 30, 2006 9.027 9.066 8.970 8.987 5,455,700 +0.02(+0.20%)
Jan 27, 2006 8.747 8.969 8.747 8.969 4,552,787 +0.21(+2.43%)
Jan 26, 2006 8.590 8.780 8.595 8.757 4,242,649 +0.17(+1.94%)
Jan 25, 2006 8.617 8.688 8.493 8.590 4,567,515 -0.09(-1.03%)
Jan 24, 2006 8.484 8.711 8.468 8.679 3,946,118 +0.21(+2.47%)
Jan 23, 2006 8.416 8.602 8.402 8.470 4,182,190 +0.03(+0.34%)
Jan 20, 2006 8.624 8.648 8.426 8.441 5,010,153 -0.21(-2.48%)
Jan 19, 2006 8.525 8.722 8.489 8.656 4,240,882 +0.11(+1.29%)
Jan 18, 2006 8.466 8.603 8.451 8.547 3,117,326 +0.09(+1.03%)
Jan 17, 2006 8.490 8.538 8.435 8.460 5,226,865 -0.06(-0.68%)
Jan 13, 2006 8.553 8.562 8.485 8.518 2,224,665 -0.01(-0.10%)
Jan 12, 2006 8.625 8.635 8.485 8.526 4,173,379 -0.11(-1.29%)
Jan 11, 2006 8.726 8.726 8.602 8.637 3,964,738 -0.03(-0.29%)
Jan 10, 2006 8.614 8.679 8.556 8.663 5,151,937 -0.00(-0.03%)
Jan 09, 2006 8.706 8.743 8.635 8.665 3,605,711 -0.08(-0.94%)
Jan 06, 2006 8.695 8.788 8.623 8.747 3,623,260 +0.07(+0.85%)
Jan 05, 2006 8.635 8.694 8.608 8.673 4,697,988 +0.03(+0.38%)
Jan 04, 2006 8.513 8.698 8.455 8.641 7,907,549 +0.14(+1.71%)
Jan 03, 2006 8.403 8.548 8.295 8.496 6,328,427 +0.14(+1.62%)
Dec 30, 2005 8.441 8.472 8.350 8.361 4,169,128 -0.09(-1.06%)
Dec 29, 2005 8.435 8.528 8.404 8.450 2,730,223 +0.00(+0.00%)
Dec 28, 2005 8.454 8.502 8.438 8.450 2,383,684 -0.02(-0.23%)
Dec 27, 2005 8.551 8.618 8.450 8.469 2,091,658 -0.06(-0.67%)
Dec 23, 2005 8.520 8.632 8.454 8.526 2,126,480 +0.04(+0.50%)
Dec 22, 2005 8.416 8.489 8.416 8.484 2,557,166 +0.06(+0.76%)
Dec 21, 2005 8.289 8.515 8.260 8.420 4,345,895 +0.12(+1.41%)
Dec 20, 2005 8.421 8.452 8.245 8.303 6,901,549 -0.14(-1.66%)
Dec 19, 2005 8.499 8.531 8.414 8.443 5,483,958 -0.03(-0.30%)
Dec 16, 2005 8.499 8.549 8.454 8.468 10,258,465 -0.03(-0.37%)
Dec 15, 2005 8.731 8.588 8.402 8.499 5,101,167 -0.23(-2.66%)
Dec 14, 2005 8.649 8.786 8.649 8.731 8,009,681 +0.08(+0.95%)
Dec 13, 2005 8.778 8.784 8.578 8.649 7,920,748 -0.09(-1.01%)
Dec 12, 2005 8.770 8.772 8.687 8.737 5,405,514 +0.00(+0.03%)
Dec 09, 2005 8.644 8.752 8.623 8.735 4,040,521 +0.12(+1.40%)
Dec 08, 2005 8.574 8.804 8.574 8.614 6,117,368 +0.06(+0.66%)
Dec 07, 2005 8.688 8.698 8.519 8.557 3,796,522 -0.10(-1.14%)
Dec 06, 2005 8.751 8.824 8.605 8.656 5,296,018 -0.06(-0.71%)
Dec 05, 2005 8.828 8.861 8.665 8.718 3,163,338 -0.11(-1.24%)
Dec 02, 2005 8.780 8.887 8.755 8.828 3,152,579 -0.00(-0.03%)
Dec 01, 2005 8.700 8.832 8.700 8.830 3,374,856 +0.16(+1.80%)
Nov 30, 2005 8.710 8.797 8.667 8.675 5,909,610 -0.06(-0.66%)
Nov 29, 2005 8.743 8.823 8.724 8.733 3,292,498 +0.05(+0.53%)
Nov 28, 2005 8.683 8.758 8.601 8.687 4,403,936 +0.02(+0.28%)
Nov 25, 2005 8.751 8.754 8.650 8.663 824,733 -0.06(-0.72%)
Nov 23, 2005 8.748 8.784 8.699 8.725 2,979,340 -0.04(-0.40%)
Nov 22, 2005 8.723 8.781 8.624 8.760 3,388,221 +0.06(+0.65%)
Nov 21, 2005 8.724 8.742 8.606 8.704 3,590,679 -0.04(-0.40%)
Nov 18, 2005 8.746 8.775 8.607 8.739 5,631,655 +0.09(+1.05%)
Nov 17, 2005 8.695 8.743 8.561 8.648 7,584,112 +0.01(+0.13%)
Nov 16, 2005 8.641 8.672 8.578 8.637 3,965,373 +0.03(+0.36%)
Nov 15, 2005 8.665 8.719 8.538 8.606 4,342,832 -0.04(-0.49%)
Nov 14, 2005 8.748 8.749 8.607 8.648 2,805,935 -0.06(-0.64%)
Nov 11, 2005 8.787 8.801 8.635 8.704 3,658,110 -0.04(-0.50%)
Nov 10, 2005 8.642 8.760 8.486 8.747 4,664,839 +0.15(+1.74%)
Nov 09, 2005 8.620 8.659 8.520 8.597 3,233,927 -0.01(-0.14%)
Nov 08, 2005 8.612 8.689 8.547 8.609 2,234,916 -0.02(-0.21%)
Nov 07, 2005 8.562 8.647 8.544 8.627 3,109,653 +0.06(+0.71%)
Nov 04, 2005 8.590 8.683 8.498 8.567 3,632,281 -0.03(-0.30%)
Nov 03, 2005 8.617 8.657 8.526 8.592 3,991,986 +0.05(+0.64%)
Nov 02, 2005 8.405 8.654 8.405 8.538 5,835,742 +0.08(+0.91%)
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.