Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 1071 1071 1071 1071 0 +1.84(+0.17%)
Apr 27, 2006 1043 1071 1058 1069 151,686,865 +7.45(+0.70%)
Apr 26, 2006 1042 1063 1053 1061 156,653,906 +7.67(+0.73%)
Apr 25, 2006 1046 1058 1053 1054 142,424,243 -1.29(-0.12%)
Apr 24, 2006 1043 1056 1050 1055 118,635,734 +1.14(+0.11%)
Apr 21, 2006 1047 1059 1051 1054 147,844,244 +2.45(+0.23%)
Apr 20, 2006 1038 1054 1047 1051 120,901,464 +4.34(+0.41%)
Apr 19, 2006 1035 1048 1044 1047 119,213,704 +1.05(+0.10%)
Apr 18, 2006 1028 1047 1036 1046 122,913,797 +10.06(+0.97%)
Apr 17, 2006 1037 1042 1034 1036 99,335,997 -6.31(-0.61%)
Apr 13, 2006 1040 1045 1041 1042 95,329,009 -0.24(-0.02%)
Apr 12, 2006 1039 1043 1040 1042 107,677,832 +0.81(+0.08%)
Apr 11, 2006 1047 1050 1039 1042 118,444,986 -5.62(-0.54%)
Apr 10, 2006 1044 1050 1045 1047 107,887,323 +1.23(+0.12%)
Apr 07, 2006 1051 1058 1046 1046 120,473,295 -6.80(-0.65%)
Apr 06, 2006 1053 1058 1050 1053 106,706,176 -5.02(-0.47%)
Apr 05, 2006 1057 1061 1055 1058 128,336,647 -2.69(-0.25%)
Apr 04, 2006 1056 1062 1058 1061 121,694,456 +0.79(+0.07%)
Apr 03, 2006 1055 1065 1055 1060 122,567,635 +4.33(+0.41%)
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%)
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.