Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.209 8.320 8.172 8.312 1,070,269 +0.32(+4.03%)
Mar 30, 2006 7.827 7.990 7.797 7.990 252,157 +0.16(+2.07%)
Mar 29, 2006 7.772 7.883 7.770 7.827 256,299 +0.02(+0.29%)
Mar 28, 2006 7.807 7.838 7.766 7.805 132,535 +0.03(+0.40%)
Mar 27, 2006 7.805 7.809 7.706 7.774 148,127 -0.07(-0.84%)
Mar 24, 2006 7.778 7.895 7.778 7.840 159,821 +0.09(+1.22%)
Mar 23, 2006 7.778 7.805 7.694 7.745 223,652 -0.09(-1.20%)
Mar 22, 2006 7.600 7.840 7.600 7.840 313,308 +0.25(+3.24%)
Mar 21, 2006 7.762 7.795 7.559 7.593 505,533 -0.21(-2.63%)
Mar 20, 2006 7.774 7.854 7.762 7.799 169,079 +0.02(+0.21%)
Mar 17, 2006 7.850 7.871 7.774 7.782 483,850 -0.02(-0.24%)
Mar 16, 2006 7.795 7.912 7.747 7.801 239,001 +0.03(+0.45%)
Mar 15, 2006 7.782 7.797 7.717 7.766 204,893 -0.03(-0.37%)
Mar 14, 2006 7.671 7.799 7.602 7.795 141,305 +0.15(+1.91%)
Mar 13, 2006 7.727 7.780 7.620 7.649 137,894 -0.09(-1.22%)
Mar 10, 2006 7.573 7.743 7.565 7.743 305,756 +0.22(+2.92%)
Mar 09, 2006 7.725 7.727 7.511 7.524 262,146 -0.22(-2.78%)
Mar 08, 2006 7.593 7.756 7.593 7.739 207,329 +0.12(+1.56%)
Mar 07, 2006 7.600 7.665 7.593 7.620 124,251 -0.03(-0.43%)
Mar 06, 2006 7.684 7.873 7.616 7.653 263,851 -0.23(-2.87%)
Mar 03, 2006 7.747 7.932 7.737 7.879 182,966 +0.11(+1.37%)
Mar 02, 2006 7.957 7.965 7.747 7.772 294,305 -0.22(-2.75%)
Mar 01, 2006 7.881 8.199 7.875 7.992 234,859 +0.11(+1.46%)
Feb 28, 2006 7.856 7.918 7.799 7.877 271,404 +0.02(+0.26%)
Feb 27, 2006 7.912 7.971 7.840 7.856 116,211 -0.03(-0.39%)
Feb 24, 2006 7.778 7.940 7.751 7.887 184,672 +0.04(+0.55%)
Feb 23, 2006 7.922 7.922 7.819 7.844 383,718 -0.16(-2.00%)
Feb 22, 2006 7.815 8.008 7.815 8.004 483,606 +0.22(+2.85%)
Feb 21, 2006 7.879 7.940 7.780 7.782 531,114 -0.12(-1.56%)
Feb 17, 2006 7.924 7.963 7.819 7.905 394,681 -0.13(-1.58%)
Feb 16, 2006 7.639 8.084 7.628 8.033 1,027,390 +0.43(+5.64%)
Feb 15, 2006 7.659 7.698 7.593 7.604 292,356 -0.08(-1.09%)
Feb 14, 2006 7.593 7.692 7.483 7.688 239,976 +0.12(+1.55%)
Feb 13, 2006 7.671 7.676 7.511 7.571 220,242 -0.14(-1.86%)
Feb 10, 2006 7.491 7.747 7.491 7.715 358,380 +0.20(+2.70%)
Feb 09, 2006 7.524 7.651 7.491 7.511 253,132 -0.01(-0.14%)
Feb 08, 2006 7.499 7.552 7.450 7.522 588,124 +0.02(+0.27%)
Feb 07, 2006 7.608 7.665 7.485 7.501 258,735 -0.15(-1.96%)
Feb 06, 2006 7.614 7.708 7.593 7.651 215,613 +0.01(+0.08%)
Feb 03, 2006 7.614 7.749 7.596 7.645 115,237 +0.03(+0.40%)
Feb 02, 2006 7.768 7.770 7.610 7.614 576,673 -0.12(-1.59%)
Feb 01, 2006 7.772 7.772 7.676 7.737 454,371 -0.03(-0.45%)
Jan 31, 2006 7.667 7.799 7.649 7.772 431,957 +0.10(+1.37%)
Jan 30, 2006 7.635 7.706 7.624 7.667 165,425 -0.01(-0.11%)
Jan 27, 2006 7.745 7.774 7.647 7.676 259,710 -0.07(-0.90%)
Jan 26, 2006 7.706 7.756 7.678 7.745 454,858 +0.05(+0.64%)
Jan 25, 2006 7.628 7.715 7.618 7.696 208,060 +0.03(+0.35%)
Jan 24, 2006 7.655 7.710 7.622 7.669 376,896 -0.01(-0.08%)
Jan 23, 2006 7.554 7.710 7.440 7.676 628,323 +0.11(+1.44%)
Jan 20, 2006 7.667 7.696 7.563 7.567 429,277 -0.05(-0.62%)
Jan 19, 2006 7.401 7.635 7.388 7.614 419,288 +0.25(+3.34%)
Jan 18, 2006 7.372 7.413 7.349 7.368 404,426 -0.00(-0.06%)
Jan 17, 2006 7.388 7.419 7.204 7.372 555,721 +0.24(+3.37%)
Jan 13, 2006 7.167 7.204 7.070 7.132 329,144 -0.04(-0.60%)
Jan 12, 2006 7.085 7.243 7.048 7.175 396,630 +0.09(+1.33%)
Jan 11, 2006 7.115 7.115 6.998 7.080 344,737 -0.03(-0.46%)
Jan 10, 2006 6.914 7.128 6.887 7.113 380,551 +0.17(+2.39%)
Jan 09, 2006 6.929 6.982 6.918 6.947 385,423 +0.02(+0.27%)
Jan 06, 2006 6.721 6.929 6.709 6.929 512,842 +0.23(+3.37%)
Jan 05, 2006 6.736 6.736 6.690 6.703 303,076 -0.02(-0.27%)
Jan 04, 2006 6.631 6.773 6.627 6.721 367,882 +0.08(+1.24%)
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.