Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.110 5.120 5.020 5.050 738,040 -0.02(-0.39%)
Jan 30, 2006 5.080 5.130 5.050 5.070 446,776 -0.06(-1.17%)
Jan 27, 2006 5.080 5.130 5.020 5.130 654,220 +0.08(+1.58%)
Jan 26, 2006 5.090 5.170 5.020 5.050 699,370 +0.00(+0.00%)
Jan 25, 2006 5.220 5.220 5.040 5.050 622,779 -0.13(-2.51%)
Jan 24, 2006 5.060 5.210 5.040 5.180 681,254 +0.12(+2.37%)
Jan 23, 2006 5.210 5.260 5.010 5.060 1,094,031 -0.19(-3.62%)
Jan 20, 2006 5.420 5.550 5.230 5.250 1,197,830 -0.20(-3.67%)
Jan 19, 2006 5.460 5.570 5.388 5.450 466,752 -0.04(-0.82%)
Jan 18, 2006 5.480 5.530 5.360 5.495 614,794 -0.02(-0.45%)
Jan 17, 2006 5.500 5.580 5.500 5.520 400,900 -0.05(-0.90%)
Jan 13, 2006 5.500 5.620 5.400 5.570 585,210 +0.04(+0.72%)
Jan 12, 2006 5.720 5.780 5.490 5.530 520,100 -0.19(-3.32%)
Jan 11, 2006 5.760 5.830 5.640 5.720 638,650 -0.04(-0.69%)
Jan 10, 2006 5.730 5.760 5.630 5.760 446,372 +0.00(+0.00%)
Jan 09, 2006 5.740 5.850 5.660 5.760 739,932 +0.06(+1.05%)
Jan 06, 2006 5.640 5.750 5.540 5.700 777,774 +0.10(+1.79%)
Jan 05, 2006 5.470 5.670 5.400 5.600 699,035 +0.13(+2.38%)
Jan 04, 2006 5.330 5.500 5.330 5.470 518,769 +0.14(+2.63%)
Jan 03, 2006 5.430 5.520 5.300 5.330 929,373 -0.09(-1.66%)
Dec 30, 2005 5.370 5.470 5.350 5.420 1,286,041 +0.00(+0.00%)
Dec 29, 2005 5.500 5.550 5.390 5.420 735,663 -0.04(-0.73%)
Dec 28, 2005 5.500 5.590 5.380 5.460 1,045,400 +0.00(+0.00%)
Dec 27, 2005 5.740 5.820 5.430 5.460 1,162,600 -0.30(-5.21%)
Dec 23, 2005 5.500 5.920 5.420 5.760 1,691,640 +0.39(+7.26%)
Dec 22, 2005 5.290 5.420 5.280 5.370 717,737 -0.04(-0.74%)
Dec 21, 2005 5.310 5.450 5.230 5.410 692,923 +0.16(+3.05%)
Dec 20, 2005 5.200 5.410 5.120 5.250 894,208 +0.00(+0.00%)
Dec 19, 2005 5.350 5.400 5.200 5.250 665,478 -0.12(-2.23%)
Dec 16, 2005 5.450 5.480 5.280 5.370 1,155,792 -0.08(-1.47%)
Dec 15, 2005 5.540 5.550 5.380 5.450 668,648 -0.02(-0.37%)
Dec 14, 2005 5.490 5.550 5.452 5.470 688,822 +0.03(+0.55%)
Dec 13, 2005 5.450 5.550 5.410 5.440 678,225 -0.01(-0.18%)
Dec 12, 2005 5.470 5.500 5.400 5.450 514,332 -0.01(-0.18%)
Dec 09, 2005 5.430 5.500 5.340 5.460 757,604 +0.03(+0.55%)
Dec 08, 2005 5.240 5.500 5.200 5.430 1,796,339 +0.22(+4.22%)
Dec 07, 2005 4.870 5.290 4.790 5.210 8,012,920 -0.17(-3.16%)
Dec 06, 2005 5.680 5.720 5.330 5.380 1,735,971 -0.27(-4.78%)
Dec 05, 2005 5.710 5.720 5.500 5.650 758,394 -0.06(-1.05%)
Dec 02, 2005 5.890 5.890 5.620 5.710 1,120,514 -0.11(-1.89%)
Dec 01, 2005 5.990 5.990 5.790 5.820 607,068 -0.09(-1.52%)
Nov 30, 2005 5.928 5.970 5.770 5.910 680,481 +0.11(+1.90%)
Nov 29, 2005 5.740 5.990 5.700 5.800 1,233,170 -0.10(-1.69%)
Nov 28, 2005 6.120 6.150 5.890 5.900 722,114 -0.23(-3.75%)
Nov 25, 2005 6.220 6.220 6.120 6.130 205,969 -0.05(-0.81%)
Nov 23, 2005 6.130 6.220 6.080 6.180 619,939 +0.06(+0.98%)
Nov 22, 2005 6.040 6.218 6.030 6.120 835,336 +0.12(+2.00%)
Nov 21, 2005 6.000 6.070 5.910 6.000 455,126 +0.01(+0.17%)
Nov 18, 2005 5.860 6.100 5.860 5.990 1,017,487 +0.21(+3.63%)
Nov 17, 2005 5.680 5.800 5.600 5.780 543,415 +0.11(+1.94%)
Nov 16, 2005 5.740 5.913 5.610 5.670 520,172 -0.10(-1.73%)
Nov 15, 2005 5.930 5.960 5.700 5.770 553,696 -0.12(-2.04%)
Nov 14, 2005 5.920 6.050 5.830 5.890 573,293 +0.01(+0.17%)
Nov 11, 2005 6.000 6.010 5.820 5.880 616,949 -0.03(-0.51%)
Nov 10, 2005 5.980 5.980 5.760 5.910 653,432 -0.03(-0.51%)
Nov 09, 2005 5.940 6.050 5.860 5.940 583,933 +0.12(+2.06%)
Nov 08, 2005 6.080 6.170 5.810 5.820 1,072,688 -0.24(-3.96%)
Nov 07, 2005 5.550 6.220 5.550 6.060 4,291,306 +0.48(+8.60%)
Nov 04, 2005 5.450 5.680 5.440 5.580 850,094 +0.21(+3.91%)
Nov 03, 2005 5.470 5.590 5.280 5.370 1,135,800 -0.05(-0.92%)
Nov 02, 2005 5.480 5.530 5.260 5.420 1,793,238 -0.10(-1.81%)
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.