Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 5.329 5.326 5.247 5.265 1,231,977 -0.06(-1.20%)
Feb 27, 2006 5.305 5.369 5.296 5.329 1,712,903 +0.03(+0.53%)
Feb 24, 2006 5.357 5.371 5.286 5.301 2,270,100 -0.10(-1.82%)
Feb 23, 2006 5.356 5.504 5.344 5.399 3,333,118 +0.02(+0.37%)
Feb 22, 2006 5.347 5.404 5.330 5.379 1,034,415 +0.04(+0.78%)
Feb 21, 2006 5.364 5.418 5.332 5.337 2,210,779 -0.05(-0.88%)
Feb 17, 2006 5.263 5.419 5.261 5.385 1,757,394 +0.12(+2.31%)
Feb 16, 2006 5.276 5.296 5.249 5.263 2,498,911 -0.01(-0.14%)
Feb 15, 2006 5.251 5.289 5.225 5.270 1,887,689 +0.02(+0.40%)
Feb 14, 2006 5.134 5.261 5.056 5.250 2,879,203 +0.20(+3.96%)
Feb 13, 2006 5.118 5.159 5.024 5.050 2,132,920 -0.08(-1.58%)
Feb 10, 2006 5.080 5.146 5.077 5.131 2,490,437 +0.05(+1.02%)
Feb 09, 2006 5.098 5.176 5.032 5.079 2,955,474 -0.05(-1.01%)
Feb 08, 2006 5.226 5.226 5.094 5.131 2,854,839 -0.10(-1.82%)
Feb 07, 2006 5.218 5.248 5.187 5.226 2,740,963 +0.01(+0.11%)
Feb 06, 2006 5.180 5.222 5.164 5.220 2,057,709 +0.05(+0.97%)
Feb 03, 2006 5.194 5.209 5.135 5.170 1,918,939 -0.02(-0.45%)
Feb 02, 2006 5.230 5.230 5.141 5.194 2,460,776 -0.09(-1.73%)
Feb 01, 2006 5.204 5.299 5.179 5.286 2,546,580 +0.08(+1.56%)
Jan 31, 2006 5.202 5.239 5.126 5.204 2,023,281 -0.01(-0.14%)
Jan 30, 2006 5.173 5.223 5.151 5.212 3,480,362 +0.02(+0.31%)
Jan 27, 2006 5.183 5.211 5.092 5.196 4,827,804 +0.01(+0.27%)
Jan 26, 2006 5.317 5.317 5.171 5.182 3,827,286 -0.13(-2.52%)
Jan 25, 2006 5.307 5.409 5.268 5.316 1,945,422 -0.01(-0.25%)
Jan 24, 2006 5.311 5.376 5.301 5.329 1,700,192 +0.03(+0.52%)
Jan 23, 2006 5.250 5.315 5.234 5.302 2,220,313 +0.05(+1.01%)
Jan 20, 2006 5.361 5.362 5.244 5.249 2,725,603 -0.12(-2.28%)
Jan 19, 2006 5.332 5.391 5.294 5.371 2,880,263 +0.06(+1.14%)
Jan 18, 2006 5.286 5.401 5.281 5.311 2,559,292 +0.02(+0.46%)
Jan 17, 2006 5.319 5.342 5.250 5.286 3,389,261 -0.05(-1.03%)
Jan 13, 2006 5.286 5.370 5.259 5.341 3,156,743 +0.05(+1.04%)
Jan 12, 2006 5.352 5.361 5.238 5.286 6,765,281 -0.22(-3.95%)
Jan 11, 2006 5.522 5.554 5.467 5.504 2,506,326 -0.01(-0.26%)
Jan 10, 2006 5.504 5.531 5.428 5.518 2,586,834 -0.00(-0.09%)
Jan 09, 2006 5.528 5.610 5.496 5.522 3,108,544 +0.03(+0.50%)
Jan 06, 2006 5.428 5.547 5.390 5.495 4,200,692 -0.15(-2.59%)
Jan 05, 2006 5.695 5.721 5.575 5.641 2,982,486 -0.11(-1.92%)
Jan 04, 2006 5.711 5.759 5.618 5.752 3,222,949 -0.08(-1.34%)
Jan 03, 2006 5.733 5.831 5.681 5.830 1,796,059 +0.11(+1.86%)
Dec 30, 2005 5.733 5.765 5.692 5.724 1,161,533 -0.01(-0.15%)
Dec 29, 2005 5.731 5.783 5.717 5.732 969,268 +0.02(+0.28%)
Dec 28, 2005 5.655 5.746 5.651 5.716 1,525,406 +0.11(+1.92%)
Dec 27, 2005 5.664 5.729 5.602 5.608 1,137,169 -0.05(-0.90%)
Dec 23, 2005 5.571 5.673 5.571 5.659 1,153,058 +0.08(+1.52%)
Dec 22, 2005 5.603 5.636 5.552 5.574 1,767,987 -0.03(-0.52%)
Dec 21, 2005 5.549 5.650 5.540 5.604 2,185,885 +0.06(+1.00%)
Dec 20, 2005 5.481 5.583 5.481 5.548 2,656,748 -0.01(-0.14%)
Dec 19, 2005 5.673 5.706 5.555 5.556 2,374,972 -0.12(-2.08%)
Dec 16, 2005 5.672 5.704 5.642 5.674 1,898,812 +0.01(+0.10%)
Dec 15, 2005 5.683 5.703 5.657 5.668 1,151,469 -0.04(-0.68%)
Dec 14, 2005 5.773 5.806 5.707 5.707 1,328,374 -0.06(-1.05%)
Dec 13, 2005 5.723 5.806 5.707 5.767 1,297,654 +0.05(+0.79%)
Dec 12, 2005 5.691 5.775 5.671 5.722 1,699,662 +0.04(+0.71%)
Dec 09, 2005 5.645 5.702 5.645 5.681 2,904,097 +0.04(+0.69%)
Dec 08, 2005 5.572 5.702 5.572 5.642 1,174,244 +0.07(+1.25%)
Dec 07, 2005 5.610 5.639 5.513 5.572 1,432,186 -0.04(-0.66%)
Dec 06, 2005 5.630 5.680 5.553 5.609 1,521,168 -0.02(-0.37%)
Dec 05, 2005 5.617 5.668 5.541 5.630 2,321,477 +0.01(+0.10%)
Dec 02, 2005 5.735 5.735 5.589 5.624 2,148,280 -0.11(-1.93%)
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.