Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 4053 4106 4053 4106 4,544,600 +52.39(+1.29%)
Mar 30, 2006 4042 4068 4029 4053 4,328,800 +11.85(+0.29%)
Mar 29, 2006 4051 4068 4038 4041 4,082,000 -9.54(-0.24%)
Mar 28, 2006 4070 4080 4036 4051 3,278,600 +0.00(+0.00%)
Mar 27, 2006 4070 4080 4036 4051 0 -19.69(-0.48%)
Mar 25, 2006 4093 4098 4069 4070 3,444,600 -22.84(-0.56%)
Mar 24, 2006 4075 4100 4070 4093 3,310,200 +17.43(+0.43%)
Mar 23, 2006 4056 4076 4046 4076 3,676,200 +21.12(+0.52%)
Mar 22, 2006 4059 4068 4039 4055 3,421,400 -4.28(-0.11%)
Mar 21, 2006 4083 4107 4054 4059 3,258,600 +0.00(+0.00%)
Mar 20, 2006 4083 4107 4054 4059 0 -23.81(-0.58%)
Mar 18, 2006 4047 4106 4046 4083 7,429,400 +36.20(+0.89%)
Mar 17, 2006 4032 4054 4028 4047 2,665,200 +14.88(+0.37%)
Mar 16, 2006 3966 4032 3966 4032 5,072,600 +66.24(+1.67%)
Mar 15, 2006 3990 3996 3958 3966 3,652,600 -24.89(-0.62%)
Mar 14, 2006 3946 3991 3936 3990 4,011,000 +0.00(+0.00%)
Mar 13, 2006 3946 3991 3936 3990 0 +44.39(+1.12%)
Mar 11, 2006 3935 3954 3921 3946 2,467,400 +10.61(+0.27%)
Mar 10, 2006 3907 3936 3903 3935 2,581,400 +28.86(+0.74%)
Mar 09, 2006 3982 4002 3878 3907 5,535,800 -80.48(-2.02%)
Mar 08, 2006 4066 4066 3970 3987 4,898,000 -77.11(-1.90%)
Mar 07, 2006 4033 4086 4032 4064 4,664,400 +0.00(+0.00%)
Mar 06, 2006 4033 4086 4032 4064 0 +31.24(+0.77%)
Mar 04, 2006 4010 4055 4005 4033 3,355,000 +23.21(+0.58%)
Mar 03, 2006 4049 4072 3978 4010 6,502,800 -40.25(-0.99%)
Mar 02, 2006 4069 4082 4050 4050 5,102,400 -18.50(-0.45%)
Mar 01, 2006 4153 4162 4059 4068 8,740,200 -84.82(-2.04%)
Feb 28, 2006 4136 4153 4128 4153 3,126,200 +0.00(+0.00%)
Feb 27, 2006 4136 4153 4128 4153 0 +17.70(+0.43%)
Feb 25, 2006 4146 4171 4125 4136 2,991,000 -11.03(-0.27%)
Feb 24, 2006 4135 4147 4120 4147 3,904,800 +12.07(+0.29%)
Feb 23, 2006 4159 4167 4120 4135 4,539,400 -24.04(-0.58%)
Feb 22, 2006 4134 4171 4130 4159 3,947,400 +25.39(+0.61%)
Feb 21, 2006 4082 4143 4077 4133 3,199,000 +0.00(+0.00%)
Feb 20, 2006 4082 4143 4077 4133 0 +53.73(+1.32%)
Feb 18, 2006 4064 4092 4050 4079 4,544,200 +15.33(+0.38%)
Feb 17, 2006 3982 4064 3982 4064 4,615,000 +84.99(+2.14%)
Feb 16, 2006 3959 4004 3957 3979 4,449,200 +20.12(+0.51%)
Feb 15, 2006 3990 4014 3945 3959 5,993,000 -32.14(-0.81%)
Feb 14, 2006 4023 4024 3975 3991 4,044,000 +0.00(+0.00%)
Feb 13, 2006 4023 4024 3975 3991 0 -31.31(-0.78%)
Feb 11, 2006 4032 4033 4010 4022 2,779,200 -10.09(-0.25%)
Feb 10, 2006 3982 4033 3979 4033 3,285,000 +50.26(+1.26%)
Feb 09, 2006 4009 4010 3947 3982 5,660,800 -28.42(-0.71%)
Feb 08, 2006 4017 4025 3999 4011 5,114,000 -6.63(-0.17%)
Feb 07, 2006 3953 4019 3945 4017 3,675,000 +0.00(+0.00%)
Feb 06, 2006 3953 4019 3945 4017 0 +63.89(+1.62%)
Feb 04, 2006 3982 3998 3931 3953 5,095,800 -28.79(-0.72%)
Feb 03, 2006 4035 4042 3982 3982 6,896,000 -53.27(-1.32%)
Feb 02, 2006 3969 4036 3946 4036 5,189,000 +66.17(+1.67%)
Feb 01, 2006 4003 4020 3967 3969 4,763,800 -33.28(-0.83%)
Jan 31, 2006 3956 4003 3954 4003 4,323,400 +0.00(+0.00%)
Jan 30, 2006 3956 4003 3954 4003 0 +46.38(+1.17%)
Jan 28, 2006 3897 3970 3890 3956 7,090,800 +60.13(+1.54%)
Jan 27, 2006 3882 3898 3869 3896 4,757,400 +14.56(+0.38%)
Jan 26, 2006 3882 3902 3874 3882 4,630,000 +0.14(+0.00%)
Jan 25, 2006 3875 3890 3873 3881 4,739,200 +9.00(+0.23%)
Jan 24, 2006 3847 3872 3805 3872 3,018,800 +0.00(+0.00%)
Jan 23, 2006 3847 3872 3805 3872 0 +25.46(+0.66%)
Jan 21, 2006 3835 3873 3835 3847 4,129,600 +14.94(+0.39%)
Jan 20, 2006 3770 3847 3770 3832 3,807,400 +61.74(+1.64%)
Jan 19, 2006 3799 3805 3717 3770 3,903,000 -29.47(-0.78%)
Jan 18, 2006 3822 3827 3778 3800 3,138,000 -22.46(-0.59%)
Jan 17, 2006 3792 3826 3778 3822 3,935,200 +0.00(+0.00%)
Jan 16, 2006 3792 3826 3778 3822 0 +30.42(+0.80%)
Jan 14, 2006 3825 3827 3785 3792 4,894,800 -38.45(-1.00%)
Jan 13, 2006 3800 3836 3782 3830 4,995,000 +30.23(+0.80%)
Jan 12, 2006 3789 3808 3774 3800 4,826,600 +11.15(+0.29%)
Jan 11, 2006 3815 3832 3785 3789 4,723,400 -26.61(-0.70%)
Jan 10, 2006 3773 3831 3773 3815 4,487,600 +0.00(+0.00%)
Jan 09, 2006 3773 3831 3773 3815 0 +43.00(+1.14%)
Jan 06, 2006 3759 3773 3749 3772 3,686,200 +8.59(+0.23%)
Jan 05, 2006 3721 3770 3721 3764 4,567,600 +46.47(+1.25%)
Jan 04, 2006 3682 3717 3681 3717 4,852,800 +35.07(+0.95%)
Jan 03, 2006 3667 3695 3654 3682 1,894,600 +0.00(+0.00%)
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.