Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 1.788 1.794 1.757 1.760 69,866,000 -0.03(-1.48%)
Apr 27, 2006 1.775 1.794 1.765 1.787 118,702,856 -0.00(-0.14%)
Apr 26, 2006 1.767 1.817 1.758 1.790 221,440,416 +0.01(+0.56%)
Apr 25, 2006 1.780 1.788 1.750 1.780 255,226,096 -0.01(-0.75%)
Apr 24, 2006 1.806 1.806 1.766 1.793 61,752,760 -0.01(-0.47%)
Apr 21, 2006 1.831 1.839 1.786 1.802 88,470,336 -0.02(-0.85%)
Apr 20, 2006 1.835 1.860 1.812 1.817 107,750,576 -0.03(-1.49%)
Apr 19, 2006 1.806 1.848 1.794 1.845 85,631,640 +0.03(+1.68%)
Apr 18, 2006 1.770 1.823 1.760 1.814 91,914,056 +0.05(+2.86%)
Apr 17, 2006 1.823 1.831 1.752 1.764 88,844,840 -0.07(-3.69%)
Apr 13, 2006 1.798 1.836 1.774 1.831 74,302,200 +0.02(+1.36%)
Apr 12, 2006 1.803 1.822 1.796 1.806 57,116,420 +0.00(+0.19%)
Apr 11, 2006 1.831 1.837 1.776 1.803 132,112,096 -0.03(-1.50%)
Apr 10, 2006 1.858 1.864 1.811 1.831 94,961,400 -0.02(-1.29%)
Apr 07, 2006 1.927 1.933 1.850 1.855 114,397,736 -0.07(-3.69%)
Apr 06, 2006 1.860 1.942 1.857 1.925 185,890,176 +0.06(+3.13%)
Apr 05, 2006 1.833 1.867 1.813 1.867 111,208,400 +0.03(+1.55%)
Apr 04, 2006 1.826 1.855 1.801 1.839 74,356,336 +0.03(+1.74%)
Apr 03, 2006 1.833 1.867 1.805 1.807 90,585,320 -0.02(-1.07%)
Mar 31, 2006 1.834 1.839 1.824 1.827 53,161,180 -0.01(-0.38%)
Mar 30, 2006 1.823 1.845 1.809 1.833 80,984,016 +0.02(+0.96%)
Mar 29, 2006 1.784 1.841 1.766 1.816 143,982,352 +0.03(+1.77%)
Mar 28, 2006 1.760 1.801 1.760 1.784 114,545,720 +0.02(+1.25%)
Mar 27, 2006 1.775 1.783 1.757 1.762 74,171,840 -0.01(-0.62%)
Mar 24, 2006 1.786 1.806 1.766 1.774 73,643,920 -0.01(-0.59%)
Mar 23, 2006 1.798 1.817 1.774 1.784 80,898,000 -0.02(-0.89%)
Mar 22, 2006 1.800 1.827 1.790 1.800 86,036,000 +0.00(+0.22%)
Mar 21, 2006 1.817 1.837 1.783 1.796 133,430,496 -0.02(-0.86%)
Mar 20, 2006 1.796 1.863 1.790 1.812 123,416,400 +0.01(+0.67%)
Mar 17, 2006 1.844 1.849 1.792 1.800 137,750,160 -0.04(-2.12%)
Mar 16, 2006 1.854 1.869 1.837 1.839 96,456,480 -0.01(-0.33%)
Mar 15, 2006 1.847 1.850 1.821 1.845 56,037,140 -0.00(-0.05%)
Mar 14, 2006 1.802 1.850 1.800 1.845 83,702,320 +0.04(+1.99%)
Mar 13, 2006 1.815 1.831 1.798 1.810 65,560,820 -0.00(-0.08%)
Mar 10, 2006 1.812 1.825 1.787 1.811 99,455,216 +0.00(+0.28%)
Mar 09, 2006 1.840 1.848 1.795 1.806 144,003,232 -0.03(-1.87%)
Mar 08, 2006 1.836 1.873 1.831 1.841 124,732,456 -0.01(-0.32%)
Mar 07, 2006 1.835 1.871 1.835 1.847 94,446,816 +0.00(+0.14%)
Mar 06, 2006 1.866 1.879 1.839 1.844 74,782,480 -0.02(-0.89%)
Mar 03, 2006 1.845 1.891 1.833 1.861 120,899,336 +0.02(+0.89%)
Mar 02, 2006 1.782 1.850 1.768 1.844 231,678,480 -0.01(-0.65%)
Mar 01, 2006 1.873 1.885 1.843 1.856 139,630,496 -0.02(-0.85%)
Feb 28, 2006 1.901 1.905 1.853 1.872 183,018,736 -0.03(-1.50%)
Feb 27, 2006 1.920 1.939 1.897 1.901 88,983,376 -0.02(-0.89%)
Feb 24, 2006 1.913 1.921 1.893 1.917 74,400,376 +0.02(+1.19%)
Feb 23, 2006 1.931 1.938 1.893 1.895 185,751,216 -0.04(-2.12%)
Feb 22, 2006 1.915 1.955 1.885 1.936 147,140,880 +0.02(+1.12%)
Feb 21, 2006 1.950 1.956 1.913 1.915 101,122,680 -0.04(-2.30%)
Feb 17, 2006 1.946 1.969 1.946 1.960 91,635,280 +0.00(+0.10%)
Feb 16, 2006 1.968 2.000 1.942 1.958 113,706,000 -0.01(-0.28%)
Feb 15, 2006 1.912 1.964 1.905 1.963 138,054,240 +0.05(+2.64%)
Feb 14, 2006 1.899 1.925 1.869 1.913 90,285,240 +0.02(+1.03%)
Feb 13, 2006 1.913 1.921 1.877 1.893 95,007,616 -0.03(-1.71%)
Feb 10, 2006 1.899 1.926 1.869 1.926 100,078,696 +0.03(+1.40%)
Feb 09, 2006 1.931 1.950 1.897 1.899 138,655,312 -0.01(-0.47%)
Feb 08, 2006 1.885 1.919 1.855 1.909 150,892,912 +0.03(+1.73%)
Feb 07, 2006 1.904 1.910 1.860 1.876 148,075,936 -0.02(-1.13%)
Feb 06, 2006 1.917 1.917 1.889 1.897 170,065,920 -0.02(-0.99%)
Feb 03, 2006 1.885 1.925 1.869 1.917 670,647,808 -0.22(-10.32%)
Feb 02, 2006 2.192 2.202 1.990 2.137 473,869,888 -0.06(-2.82%)
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.