Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4227 4239 4174 4174 4,568,000 -52.66(-1.25%)
Apr 27, 2006 4302 4302 4196 4227 4,214,000 -75.63(-1.76%)
Apr 26, 2006 4291 4303 4275 4302 4,585,800 +11.09(+0.26%)
Apr 25, 2006 4248 4293 4238 4291 4,331,400 +45.16(+1.06%)
Apr 24, 2006 4258 4301 4246 4246 4,309,800 -12.34(-0.29%)
Apr 21, 2006 4249 4265 4227 4258 4,773,200 +9.38(+0.22%)
Apr 20, 2006 4227 4249 4219 4249 4,243,400 +22.26(+0.53%)
Apr 19, 2006 4151 4238 4151 4227 4,880,400 +76.17(+1.84%)
Apr 18, 2006 4130 4168 4127 4151 3,561,800 +20.73(+0.50%)
Apr 17, 2006 4113 4141 4106 4130 0 +0.00(+0.00%)
Apr 13, 2006 4113 4141 4106 4130 2,974,800 +19.81(+0.48%)
Apr 12, 2006 4136 4140 4083 4110 3,360,400 -28.59(-0.69%)
Apr 11, 2006 4148 4180 4135 4139 4,677,000 -5.65(-0.14%)
Apr 10, 2006 4130 4145 4098 4144 4,196,600 +14.45(+0.35%)
Apr 07, 2006 4154 4161 4128 4130 4,757,400 -23.84(-0.57%)
Apr 06, 2006 4120 4154 4117 4154 3,760,400 +34.47(+0.84%)
Apr 05, 2006 4127 4143 4118 4119 3,129,600 -9.22(-0.22%)
Apr 04, 2006 4128 4132 4104 4129 3,596,400 +0.97(+0.02%)
Apr 03, 2006 4140 4145 4118 4128 3,478,200 -12.27(-0.30%)
Apr 01, 2006 4106 4140 4105 4140 4,401,800 +34.33(+0.84%)
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%)
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.