Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.440 5.440 5.150 5.380 15,080 -0.06(-1.10%)
Jan 30, 2006 5.500 5.500 5.430 5.440 19,619 -0.03(-0.55%)
Jan 27, 2006 5.250 5.500 5.180 5.470 16,724 +0.30(+5.80%)
Jan 26, 2006 5.330 5.330 5.110 5.170 14,435 -0.16(-3.00%)
Jan 25, 2006 5.500 5.500 5.284 5.330 15,960 -0.22(-3.96%)
Jan 24, 2006 5.500 5.590 5.450 5.550 19,176 +0.05(+0.91%)
Jan 23, 2006 5.440 5.500 5.420 5.500 29,555 +0.13(+2.42%)
Jan 20, 2006 5.390 5.390 5.270 5.370 16,284 +0.09(+1.70%)
Jan 19, 2006 5.260 5.290 5.190 5.280 19,382 +0.16(+3.13%)
Jan 18, 2006 4.940 5.190 4.830 5.120 21,861 +0.24(+4.92%)
Jan 17, 2006 4.750 4.880 4.700 4.880 26,255 +0.14(+2.95%)
Jan 13, 2006 4.750 4.750 4.700 4.740 11,626 -0.01(-0.21%)
Jan 12, 2006 4.750 4.760 4.700 4.750 19,600 +0.00(+0.00%)
Jan 11, 2006 4.680 4.771 4.680 4.750 13,481 +0.04(+0.85%)
Jan 10, 2006 4.650 4.730 4.610 4.710 11,832 +0.10(+2.17%)
Jan 09, 2006 4.650 4.650 4.570 4.610 7,971 -0.04(-0.86%)
Jan 06, 2006 4.610 4.650 4.550 4.650 12,755 +0.07(+1.48%)
Jan 05, 2006 4.630 4.630 4.550 4.582 17,745 +0.11(+2.51%)
Jan 04, 2006 4.310 4.470 4.310 4.470 21,235 +0.18(+4.32%)
Jan 03, 2006 4.060 4.300 4.060 4.285 11,419 +0.23(+5.54%)
Dec 30, 2005 4.080 4.120 3.850 4.060 35,046 -0.17(-4.02%)
Dec 29, 2005 4.230 4.290 4.096 4.230 14,933 +0.02(+0.48%)
Dec 28, 2005 4.190 4.250 4.190 4.210 29,300 +0.02(+0.48%)
Dec 27, 2005 4.060 4.190 3.750 4.190 45,200 +0.06(+1.45%)
Dec 23, 2005 4.190 4.190 4.100 4.130 19,068 -0.02(-0.48%)
Dec 22, 2005 4.250 4.250 4.100 4.150 21,910 -0.05(-1.19%)
Dec 21, 2005 4.210 4.300 4.170 4.200 8,110 -0.10(-2.33%)
Dec 20, 2005 4.420 4.420 4.230 4.300 19,761 +0.07(+1.65%)
Dec 19, 2005 4.310 4.310 4.160 4.230 30,092 +0.11(+2.62%)
Dec 16, 2005 4.050 4.150 3.850 4.122 22,800 +0.27(+7.06%)
Dec 15, 2005 3.920 4.020 3.850 3.850 9,600 -0.11(-2.78%)
Dec 14, 2005 4.130 4.130 3.920 3.960 13,028 -0.09(-2.22%)
Dec 13, 2005 3.900 4.100 3.890 4.050 15,560 -0.05(-1.22%)
Dec 12, 2005 4.240 4.240 4.060 4.100 7,308 +0.04(+0.99%)
Dec 09, 2005 4.000 4.200 4.000 4.060 36,760 -0.18(-4.25%)
Dec 08, 2005 4.290 4.400 4.190 4.240 7,000 -0.01(-0.24%)
Dec 07, 2005 4.280 4.400 4.170 4.250 8,400 -0.02(-0.47%)
Dec 06, 2005 4.450 4.500 4.270 4.270 6,200 -0.21(-4.64%)
Dec 05, 2005 4.450 4.590 4.450 4.478 3,400 -0.11(-2.44%)
Dec 02, 2005 4.320 4.620 4.320 4.590 10,935 +0.16(+3.55%)
Dec 01, 2005 4.490 4.500 4.430 4.433 4,316 +0.08(+1.90%)
Nov 30, 2005 4.400 4.470 4.310 4.350 10,255 +0.05(+1.05%)
Nov 29, 2005 4.500 4.500 4.300 4.305 3,450 +0.00(+0.11%)
Nov 28, 2005 4.390 4.390 4.260 4.300 24,067 -0.10(-2.27%)
Nov 25, 2005 4.570 4.570 4.400 4.400 11,061 -0.12(-2.65%)
Nov 23, 2005 4.550 4.570 4.500 4.520 19,318 -0.03(-0.66%)
Nov 22, 2005 4.593 4.593 4.489 4.550 16,105 +0.02(+0.39%)
Nov 21, 2005 4.470 4.620 4.470 4.532 6,962 +0.06(+1.42%)
Nov 18, 2005 5.000 5.000 4.440 4.469 102,073 -0.73(-14.06%)
Nov 17, 2005 5.200 5.200 4.840 5.200 9,089 +0.03(+0.58%)
Nov 16, 2005 5.000 5.200 4.900 5.170 8,675 +0.27(+5.51%)
Nov 15, 2005 4.900 4.900 4.900 4.900 200 -0.03(-0.61%)
Nov 14, 2005 5.070 5.100 4.650 4.930 17,085 -0.12(-2.38%)
Nov 11, 2005 4.820 5.080 4.810 5.050 9,876 +0.11(+2.23%)
Nov 10, 2005 4.700 4.940 4.700 4.940 2,700 +0.11(+2.28%)
Nov 09, 2005 4.521 4.830 4.500 4.830 8,000 +0.08(+1.68%)
Nov 08, 2005 4.740 5.350 4.500 4.750 5,406 +0.19(+4.14%)
Nov 07, 2005 4.500 4.650 4.500 4.561 5,439 +0.06(+1.36%)
Nov 04, 2005 4.511 4.511 4.500 4.500 1,913 +0.06(+1.35%)
Nov 03, 2005 4.500 4.689 4.440 4.440 5,287 -0.07(-1.55%)
Nov 02, 2005 4.739 4.739 4.410 4.510 13,659 -0.09(-1.96%)
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.