Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 1067 1069 1055 1055 140,323,456 -14.09(-1.32%)
Feb 27, 2006 1065 1071 1066 1069 110,735,298 +2.83(+0.27%)
Feb 24, 2006 1064 1068 1062 1067 95,434,368 -0.29(-0.03%)
Feb 23, 2006 1063 1071 1064 1067 111,675,398 -0.65(-0.06%)
Feb 22, 2006 1055 1068 1055 1067 119,561,151 +12.22(+1.16%)
Feb 21, 2006 1055 1060 1055 1055 111,538,763 -4.53(-0.43%)
Feb 17, 2006 1058 1062 1059 1060 118,437,179 -1.94(-0.18%)
Feb 16, 2006 1050 1062 1053 1062 119,609,087 +7.47(+0.71%)
Feb 15, 2006 1045 1054 1046 1054 130,141,389 +5.22(+0.50%)
Feb 14, 2006 1039 1050 1039 1049 117,689,986 +9.76(+0.94%)
Feb 13, 2006 1039 1044 1038 1039 95,009,336 -4.94(-0.47%)
Feb 10, 2006 1039 1046 1039 1044 112,895,986 +1.35(+0.13%)
Feb 09, 2006 1040 1048 1041 1043 137,547,964 +1.81(+0.17%)
Feb 08, 2006 1035 1042 1037 1041 138,865,292 +4.13(+0.40%)
Feb 07, 2006 1035 1040 1036 1037 179,319,540 -0.73(-0.07%)
Feb 06, 2006 1035 1040 1036 1038 118,432,935 -1.73(-0.17%)
Feb 03, 2006 1035 1043 1037 1039 135,840,951 -2.71(-0.26%)
Feb 02, 2006 1043 1049 1042 1042 148,465,952 -5.00(-0.48%)
Feb 01, 2006 1034 1049 1038 1047 147,373,382 +8.67(+0.83%)
Jan 31, 2006 1038 1046 1038 1038 159,544,754 -7.73(-0.74%)
Jan 30, 2006 1045 1051 1046 1046 139,152,255 -5.24(-0.50%)
Jan 27, 2006 1042 1052 1041 1051 140,388,149 +8.07(+0.77%)
Jan 26, 2006 1042 1047 1041 1043 188,077,576 +1.83(+0.18%)
Jan 25, 2006 1038 1043 1038 1041 222,738,335 +1.94(+0.19%)
Jan 24, 2006 1034 1042 1033 1040 148,284,686 +6.68(+0.65%)
Jan 23, 2006 1031 1038 1032 1033 113,480,121 +0.55(+0.05%)
Jan 20, 2006 1043 1047 1032 1032 150,404,676 -14.92(-1.42%)
Jan 19, 2006 1043 1048 1043 1047 135,181,576 +2.37(+0.23%)
Jan 18, 2006 1038 1046 1042 1045 112,072,280 +1.11(+0.11%)
Jan 17, 2006 1042 1050 1042 1044 104,473,932 -6.67(-0.63%)
Jan 13, 2006 1048 1052 1048 1050 112,519,633 +2.09(+0.20%)
Jan 12, 2006 1048 1048 1048 1048 0 -5.93(-0.56%)
Jan 11, 2006 1049 1054 1049 1054 147,949,103 +4.62(+0.44%)
Jan 10, 2006 1045 1051 1047 1050 135,276,684 -1.46(-0.14%)
Jan 09, 2006 1041 1051 1044 1051 126,994,076 +6.77(+0.65%)
Jan 06, 2006 1039 1044 1037 1044 124,350,990 +7.44(+0.72%)
Jan 05, 2006 1035 1041 1036 1037 127,402,948 -1.17(-0.11%)
Jan 04, 2006 1033 1040 1035 1038 129,962,600 +3.11(+0.30%)
Jan 03, 2006 1028 1035 1023 1035 136,764,203 +10.41(+1.02%)
Dec 30, 2005 1026 1031 1025 1025 82,858,159 -6.89(-0.67%)
Dec 29, 2005 1029 1034 1030 1031 83,638,036 -0.72(-0.07%)
Dec 28, 2005 1030 1034 1031 1032 71,288,841 -5.89(-0.57%)
Dec 23, 2005 1036 1040 1038 1038 63,887,062 -1.35(-0.13%)
Dec 22, 2005 1034 1039 1035 1039 94,034,469 +2.74(+0.26%)
Dec 21, 2005 1032 1039 1033 1037 101,994,068 +3.46(+0.33%)
Dec 20, 2005 1034 1039 1032 1033 110,390,323 -4.74(-0.46%)
Dec 19, 2005 1040 1045 1038 1038 106,567,477 -6.44(-0.62%)
Dec 16, 2005 1041 1050 1043 1044 181,614,816 +1.42(+0.14%)
Dec 15, 2005 1037 1046 1039 1043 146,819,825 +2.57(+0.25%)
Dec 14, 2005 1032 1044 1035 1040 130,981,546 +5.31(+0.51%)
Dec 13, 2005 1026 1037 1026 1035 144,934,601 +8.88(+0.87%)
Dec 12, 2005 1024 1030 1024 1026 96,601,414 +0.31(+0.03%)
Dec 09, 2005 1021 1028 1024 1026 92,548,947 +2.11(+0.21%)
Dec 08, 2005 1024 1031 1022 1024 105,001,601 -3.92(-0.38%)
Dec 07, 2005 1028 1033 1025 1028 108,478,538 -5.27(-0.51%)
Dec 06, 2005 1031 1037 1033 1033 121,591,437 +0.16(+0.02%)
Dec 05, 2005 1030 1035 1030 1033 105,217,601 -2.29(-0.22%)
Dec 02, 2005 1030 1036 1033 1035 106,727,730 +0.28(+0.03%)
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.