Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 7.959 8.035 7.956 7.962 50,375,556 +0.01(+0.07%)
Mar 30, 2006 8.027 8.059 7.950 7.956 58,335,296 -0.07(-0.88%)
Mar 29, 2006 7.962 8.071 7.962 8.027 42,508,196 +0.07(+0.89%)
Mar 28, 2006 8.024 8.068 7.932 7.956 60,639,976 -0.09(-1.06%)
Mar 27, 2006 8.059 8.074 8.032 8.041 63,756,692 -0.02(-0.22%)
Mar 24, 2006 7.979 8.068 7.974 8.059 96,548,624 +0.11(+1.37%)
Mar 23, 2006 7.926 7.953 7.921 7.950 79,595,000 +0.02(+0.30%)
Mar 22, 2006 7.750 7.935 7.750 7.926 59,778,352 +0.06(+0.75%)
Mar 21, 2006 7.897 7.909 7.829 7.868 56,577,068 -0.03(-0.37%)
Mar 20, 2006 7.950 7.997 7.862 7.897 50,341,596 -0.05(-0.67%)
Mar 17, 2006 8.009 8.024 7.912 7.950 73,418,960 -0.03(-0.41%)
Mar 16, 2006 8.003 8.053 7.915 7.982 62,158,428 -0.06(-0.73%)
Mar 15, 2006 8.021 8.053 7.950 8.041 33,313,252 -0.00(-0.04%)
Mar 14, 2006 7.985 8.071 7.974 8.044 64,845,864 +0.06(+0.74%)
Mar 13, 2006 8.021 8.065 7.971 7.985 72,281,224 -0.03(-0.40%)
Mar 10, 2006 7.947 8.024 7.894 8.018 98,675,344 +0.08(+1.04%)
Mar 09, 2006 7.888 7.991 7.885 7.935 69,118,320 +0.05(+0.60%)
Mar 08, 2006 7.876 7.897 7.756 7.888 72,202,768 +0.08(+0.98%)
Mar 07, 2006 7.956 7.956 7.688 7.812 138,297,424 -0.15(-1.89%)
Mar 06, 2006 8.050 8.156 7.885 7.962 192,759,664 -0.28(-3.39%)
Mar 03, 2006 8.300 8.303 8.200 8.242 37,260,008 -0.09(-1.03%)
Mar 02, 2006 8.271 8.359 8.233 8.327 49,847,444 +0.06(+0.68%)
Mar 01, 2006 8.127 8.297 8.127 8.271 45,991,028 +0.15(+1.81%)
Feb 28, 2006 8.177 8.177 8.109 8.124 35,420,952 -0.05(-0.65%)
Feb 27, 2006 8.103 8.239 8.091 8.177 40,147,480 +0.06(+0.73%)
Feb 24, 2006 8.231 8.265 8.074 8.118 44,745,632 -0.11(-1.32%)
Feb 23, 2006 8.286 8.309 8.171 8.227 38,056,424 -0.09(-1.10%)
Feb 22, 2006 8.353 8.353 8.262 8.318 32,244,120 +0.03(+0.36%)
Feb 21, 2006 8.318 8.383 8.283 8.289 47,100,576 -0.04(-0.46%)
Feb 17, 2006 8.392 8.406 8.294 8.327 53,703,520 -0.05(-0.60%)
Feb 16, 2006 8.392 8.436 8.310 8.377 47,981,556 +0.04(+0.46%)
Feb 15, 2006 8.280 8.359 8.224 8.339 47,967,632 +0.01(+0.11%)
Feb 14, 2006 8.144 8.486 8.144 8.330 78,317,000 +0.19(+2.31%)
Feb 13, 2006 8.127 8.191 8.082 8.141 56,685,748 +0.05(+0.62%)
Feb 10, 2006 7.959 8.133 7.953 8.091 55,964,728 +0.10(+1.29%)
Feb 09, 2006 8.038 8.065 7.956 7.988 48,138,804 +0.00(+0.00%)
Feb 08, 2006 7.929 7.991 7.853 7.988 46,283,444 +0.06(+0.78%)
Feb 07, 2006 7.985 8.012 7.882 7.926 48,118,084 -0.04(-0.48%)
Feb 06, 2006 7.891 7.985 7.873 7.965 61,007,108 +0.08(+0.97%)
Feb 03, 2006 7.809 7.929 7.773 7.888 74,030,280 +0.08(+1.02%)
Feb 02, 2006 7.876 7.879 7.744 7.809 50,736,236 -0.01(-0.11%)
Feb 01, 2006 7.656 7.835 7.623 7.817 63,261,524 +0.18(+2.31%)
Jan 31, 2006 7.673 7.717 7.617 7.641 54,912,916 -0.03(-0.38%)
Jan 30, 2006 7.650 7.703 7.611 7.670 44,497,028 +0.05(+0.62%)
Jan 27, 2006 7.544 7.656 7.514 7.623 54,674,840 +0.11(+1.49%)
Jan 26, 2006 7.476 7.555 7.438 7.511 53,110,540 +0.09(+1.19%)
Jan 25, 2006 7.223 7.429 7.220 7.423 52,954,992 +0.16(+2.23%)
Jan 24, 2006 7.214 7.361 7.214 7.261 33,960,912 +0.06(+0.86%)
Jan 23, 2006 7.267 7.287 7.181 7.199 37,148,272 -0.08(-1.05%)
Jan 20, 2006 7.314 7.323 7.246 7.276 45,943,480 -0.06(-0.76%)
Jan 19, 2006 7.308 7.355 7.308 7.332 35,140,084 +0.02(+0.32%)
Jan 18, 2006 7.273 7.323 7.261 7.308 42,278,612 -0.01(-0.08%)
Jan 17, 2006 7.302 7.329 7.249 7.314 30,914,498 -0.04(-0.60%)
Jan 13, 2006 7.355 7.385 7.305 7.358 34,429,932 +0.01(+0.12%)
Jan 12, 2006 7.396 7.420 7.323 7.349 44,534,728 -0.03(-0.44%)
Jan 11, 2006 7.323 7.388 7.290 7.382 38,718,348 +0.06(+0.80%)
Jan 10, 2006 7.346 7.355 7.282 7.323 36,385,140 -0.04(-0.60%)
Jan 09, 2006 7.296 7.396 7.270 7.367 61,375,936 +0.03(+0.36%)
Jan 06, 2006 7.302 7.370 7.243 7.340 40,084,312 -0.01(-0.08%)
Jan 05, 2006 7.335 7.391 7.332 7.346 36,689,104 +0.02(+0.24%)
Jan 04, 2006 7.261 7.379 7.255 7.329 50,354,160 +0.05(+0.73%)
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.