Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 5.678 5.745 5.674 5.735 1,731,971 +0.07(+1.25%)
Nov 30, 2005 5.729 5.740 5.658 5.664 1,528,583 -0.03(-0.46%)
Nov 29, 2005 5.740 5.780 5.675 5.691 1,452,313 -0.03(-0.61%)
Nov 28, 2005 5.816 5.825 5.723 5.725 1,839,491 -0.09(-1.56%)
Nov 25, 2005 5.806 5.818 5.763 5.816 488,871 +0.01(+0.18%)
Nov 23, 2005 5.763 5.827 5.731 5.806 1,656,230 +0.04(+0.72%)
Nov 22, 2005 5.764 5.790 5.663 5.764 1,490,448 +0.00(+0.00%)
Nov 21, 2005 5.674 5.768 5.657 5.764 2,010,569 +0.12(+2.19%)
Nov 18, 2005 5.561 5.730 5.561 5.640 1,597,968 +0.08(+1.43%)
Nov 17, 2005 5.501 5.565 5.418 5.561 2,377,620 +0.06(+1.10%)
Nov 16, 2005 5.544 5.558 5.466 5.501 1,977,201 -0.04(-0.78%)
Nov 15, 2005 5.604 5.607 5.520 5.544 2,215,016 -0.06(-1.04%)
Nov 14, 2005 5.614 5.623 5.565 5.603 2,660,456 +0.00(+0.03%)
Nov 11, 2005 5.525 5.601 5.525 5.601 936,959 +0.08(+1.51%)
Nov 10, 2005 5.279 5.548 5.244 5.518 2,430,056 -0.02(-0.41%)
Nov 09, 2005 5.620 5.622 5.444 5.540 3,435,341 -0.08(-1.51%)
Nov 08, 2005 5.617 5.632 5.546 5.625 2,021,162 +0.01(+0.15%)
Nov 07, 2005 5.542 5.617 5.541 5.617 1,565,659 +0.08(+1.36%)
Nov 04, 2005 5.550 5.574 5.477 5.541 1,683,772 -0.01(-0.24%)
Nov 03, 2005 5.650 5.656 5.524 5.555 2,120,208 -0.08(-1.44%)
Nov 02, 2005 5.466 5.636 5.466 5.636 2,720,307 +0.17(+3.11%)
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.