Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.381 5.437 5.348 5.386 49,295,800 -0.02(-0.32%)
Jan 30, 2006 5.397 5.437 5.345 5.404 41,040,084 -0.00(-0.03%)
Jan 27, 2006 5.442 5.523 5.366 5.405 68,522,088 -0.05(-0.98%)
Jan 26, 2006 5.552 5.561 5.437 5.459 93,378,376 -0.09(-1.59%)
Jan 25, 2006 5.419 5.575 5.380 5.547 110,354,632 +0.13(+2.36%)
Jan 24, 2006 5.433 5.481 5.411 5.419 84,367,248 +0.01(+0.10%)
Jan 23, 2006 5.475 5.492 5.392 5.414 61,771,992 -0.07(-1.26%)
Jan 20, 2006 5.570 5.611 5.457 5.483 90,589,424 -0.09(-1.55%)
Jan 19, 2006 5.471 5.585 5.461 5.570 106,834,584 +0.10(+1.80%)
Jan 18, 2006 5.390 5.499 5.355 5.471 83,215,896 +0.00(+0.03%)
Jan 17, 2006 5.424 5.476 5.373 5.469 59,381,296 -0.04(-0.75%)
Jan 13, 2006 5.399 5.511 5.399 5.511 89,403,920 +0.15(+2.84%)
Jan 12, 2006 5.373 5.397 5.338 5.359 50,180,300 -0.06(-1.02%)
Jan 11, 2006 5.355 5.421 5.314 5.414 121,682,368 +0.10(+1.82%)
Jan 10, 2006 5.228 5.328 5.208 5.317 77,460,280 +0.03(+0.52%)
Jan 09, 2006 5.184 5.304 5.183 5.290 72,067,032 +0.07(+1.26%)
Jan 06, 2006 5.079 5.233 5.096 5.224 94,485,744 +0.15(+2.86%)
Jan 05, 2006 5.096 5.108 5.050 5.079 64,408,704 -0.04(-0.71%)
Jan 04, 2006 4.972 5.122 4.968 5.115 67,753,360 +0.15(+2.92%)
Jan 03, 2006 4.958 5.058 4.901 4.970 92,269,864 +0.02(+0.49%)
Dec 30, 2005 4.929 4.972 4.898 4.946 37,799,620 -0.02(-0.38%)
Dec 29, 2005 4.958 4.998 4.958 4.965 46,964,148 -0.01(-0.21%)
Dec 28, 2005 4.956 4.993 4.955 4.975 38,829,416 +0.01(+0.21%)
Dec 27, 2005 4.989 5.010 4.965 4.965 42,669,580 -0.01(-0.10%)
Dec 23, 2005 4.968 5.017 4.941 4.970 47,257,632 -0.02(-0.45%)
Dec 22, 2005 4.993 5.043 4.960 4.993 71,005,984 +0.02(+0.45%)
Dec 21, 2005 4.984 5.036 4.953 4.970 70,836,952 -0.01(-0.28%)
Dec 20, 2005 4.975 4.993 4.961 4.984 93,546,832 -0.00(-0.07%)
Dec 19, 2005 4.977 5.039 4.967 4.987 95,960,096 -0.01(-0.17%)
Dec 16, 2005 5.046 5.079 4.996 4.996 80,069,208 -0.05(-0.96%)
Dec 15, 2005 5.117 5.148 5.044 5.044 51,125,000 -0.07(-1.38%)
Dec 14, 2005 5.024 5.134 4.993 5.115 93,123,680 +0.09(+1.86%)
Dec 13, 2005 5.122 5.131 4.953 5.022 100,722,968 -0.16(-3.00%)
Dec 12, 2005 5.170 5.203 5.134 5.177 58,625,304 +0.01(+0.17%)
Dec 09, 2005 5.074 5.183 5.048 5.169 52,894,580 +0.12(+2.36%)
Dec 08, 2005 5.096 5.134 5.025 5.050 47,656,468 -0.05(-0.98%)
Dec 07, 2005 5.117 5.165 5.075 5.100 62,774,580 -0.02(-0.34%)
Dec 06, 2005 5.170 5.226 5.108 5.117 117,980,552 -0.03(-0.57%)
Dec 05, 2005 5.043 5.155 5.010 5.146 94,134,376 +0.10(+1.92%)
Dec 02, 2005 5.107 5.117 5.029 5.050 85,191,552 -0.06(-1.12%)
Dec 01, 2005 5.134 5.165 5.100 5.107 114,120,128 -0.02(-0.37%)
Nov 30, 2005 5.188 5.205 5.113 5.126 87,950,976 -0.05(-0.97%)
Nov 29, 2005 5.177 5.196 5.152 5.176 53,702,668 +0.00(+0.00%)
Nov 28, 2005 5.122 5.179 5.098 5.176 69,651,448 +0.04(+0.77%)
Nov 25, 2005 5.075 5.153 5.039 5.136 24,026,782 +0.06(+1.19%)
Nov 23, 2005 5.029 5.120 5.029 5.075 53,337,988 +0.01(+0.10%)
Nov 22, 2005 4.986 5.145 4.975 5.070 79,546,496 +0.01(+0.24%)
Nov 21, 2005 5.062 5.101 5.031 5.058 56,525,196 -0.02(-0.41%)
Nov 18, 2005 5.202 5.212 5.012 5.079 239,200,992 +0.07(+1.38%)
Nov 17, 2005 4.923 5.062 4.920 5.010 122,973,224 +0.13(+2.58%)
Nov 16, 2005 4.863 4.936 4.834 4.884 76,657,984 +0.03(+0.53%)
Nov 15, 2005 4.868 4.958 4.820 4.858 76,011,968 -0.01(-0.28%)
Nov 14, 2005 4.880 4.884 4.782 4.872 72,447,928 -0.06(-1.12%)
Nov 11, 2005 4.885 4.967 4.841 4.927 60,398,932 +0.04(+0.88%)
Nov 10, 2005 4.860 4.908 4.790 4.884 56,812,888 +0.01(+0.14%)
Nov 09, 2005 4.932 4.946 4.873 4.877 41,922,268 -0.05(-1.09%)
Nov 08, 2005 4.887 4.965 4.875 4.930 47,946,476 -0.03(-0.66%)
Nov 07, 2005 4.925 4.982 4.910 4.963 49,668,588 +0.03(+0.70%)
Nov 04, 2005 4.967 4.967 4.872 4.929 51,311,972 -0.04(-0.73%)
Nov 03, 2005 4.974 5.017 4.934 4.965 59,069,288 -0.01(-0.17%)
Nov 02, 2005 4.880 5.025 4.837 4.974 79,435,352 +0.09(+1.80%)
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.