Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 1056 1062 1055 1055 132,332,173 -3.60(-0.34%)
Mar 30, 2006 1057 1066 1055 1059 120,473,178 -3.06(-0.29%)
Mar 29, 2006 1052 1064 1054 1062 117,269,902 +6.83(+0.65%)
Mar 28, 2006 1059 1063 1055 1055 126,411,415 -7.54(-0.71%)
Mar 27, 2006 1062 1068 1062 1063 96,603,519 -5.74(-0.54%)
Mar 24, 2006 1062 1069 1062 1068 103,892,000 +0.35(+0.03%)
Mar 21, 2006 1070 1076 1067 1068 120,938,737 -7.27(-0.68%)
Mar 20, 2006 1073 1076 1072 1075 109,270,122 +1.05(+0.10%)
Mar 17, 2006 1073 1076 1072 1074 162,757,582 +0.91(+0.08%)
Mar 16, 2006 1071 1075 1072 1073 154,133,893 -0.10(-0.01%)
Mar 15, 2006 1070 1074 1070 1074 113,161,223 +0.53(+0.05%)
Mar 14, 2006 1063 1073 1065 1073 128,036,751 +0.76(+0.07%)
Mar 13, 2006 1071 1076 1071 1072 109,318,584 -3.20(-0.30%)
Mar 10, 2006 1064 1076 1066 1075 110,602,409 +9.54(+0.89%)
Mar 09, 2006 1061 1071 1063 1066 118,541,623 +2.51(+0.24%)
Mar 08, 2006 1053 1066 1055 1063 119,568,288 +6.45(+0.61%)
Mar 07, 2006 1051 1060 1055 1057 114,920,914 +0.80(+0.08%)
Mar 06, 2006 1053 1061 1054 1056 84,911,410 -1.96(-0.19%)
Mar 03, 2006 1049 1064 1053 1058 115,229,496 +2.63(+0.25%)
Mar 02, 2006 1055 1062 1053 1056 117,668,829 -6.15(-0.58%)
Mar 01, 2006 1055 1063 1055 1062 127,716,378 +6.38(+0.60%)
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%)
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.