Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.524 4.569 4.457 4.463 42,409,732 -0.06(-1.36%)
Feb 27, 2006 4.564 4.597 4.524 4.524 23,778,736 -0.01(-0.25%)
Feb 24, 2006 4.597 4.597 4.513 4.536 22,045,738 -0.04(-0.86%)
Feb 23, 2006 4.648 4.648 4.564 4.575 27,921,934 -0.07(-1.57%)
Feb 22, 2006 4.709 4.726 4.636 4.648 24,842,218 -0.05(-1.07%)
Feb 21, 2006 4.732 4.737 4.653 4.698 18,412,940 -0.03(-0.71%)
Feb 17, 2006 4.720 4.754 4.715 4.732 20,279,878 +0.03(+0.72%)
Feb 16, 2006 4.715 4.760 4.653 4.698 31,101,302 +0.01(+0.12%)
Feb 15, 2006 4.648 4.700 4.631 4.692 16,499,747 +0.04(+0.96%)
Feb 14, 2006 4.608 4.659 4.575 4.648 20,353,456 +0.06(+1.22%)
Feb 13, 2006 4.676 4.676 4.575 4.592 16,891,208 -0.04(-0.85%)
Feb 10, 2006 4.670 4.670 4.564 4.631 22,317,368 -0.05(-1.08%)
Feb 09, 2006 4.603 4.720 4.597 4.681 27,652,984 +0.07(+1.58%)
Feb 08, 2006 4.524 4.614 4.491 4.608 34,213,344 +0.08(+1.73%)
Feb 07, 2006 4.580 4.580 4.508 4.530 25,243,500 -0.01(-0.25%)
Feb 06, 2006 4.625 4.648 4.508 4.541 26,609,862 -0.08(-1.82%)
Feb 03, 2006 4.687 4.715 4.608 4.625 32,733,222 -0.06(-1.31%)
Feb 02, 2006 4.855 4.860 4.625 4.687 42,210,248 -0.16(-3.35%)
Feb 01, 2006 4.776 4.872 4.732 4.849 55,910,660 +0.04(+0.93%)
Jan 31, 2006 4.866 4.872 4.793 4.804 25,101,166 -0.06(-1.15%)
Jan 30, 2006 4.849 4.928 4.799 4.860 40,765,668 +0.02(+0.35%)
Jan 27, 2006 4.860 4.933 4.771 4.844 54,862,000 -0.01(-0.23%)
Jan 26, 2006 4.832 4.900 4.704 4.855 63,989,716 +0.03(+0.58%)
Jan 25, 2006 4.704 4.832 4.642 4.827 57,858,856 +0.12(+2.62%)
Jan 24, 2006 4.692 4.715 4.564 4.704 56,554,284 +0.04(+0.96%)
Jan 23, 2006 4.687 4.810 4.631 4.659 117,247,480 +0.24(+5.32%)
Jan 20, 2006 4.648 4.648 4.396 4.424 72,969,384 -0.18(-3.89%)
Jan 19, 2006 4.592 4.687 4.569 4.603 34,858,216 +0.01(+0.12%)
Jan 18, 2006 4.653 4.659 4.569 4.597 31,834,934 -0.06(-1.20%)
Jan 17, 2006 4.788 4.804 4.586 4.653 35,438,264 -0.13(-2.81%)
Jan 13, 2006 4.793 4.838 4.720 4.788 44,088,796 -0.01(-0.12%)
Jan 12, 2006 4.961 4.967 4.760 4.793 54,856,824 -0.21(-4.14%)
Jan 11, 2006 4.933 5.017 4.911 5.000 54,499,652 +0.09(+1.82%)
Jan 10, 2006 4.860 4.989 4.776 4.911 49,892,844 +0.08(+1.74%)
Jan 09, 2006 4.844 4.961 4.816 4.827 51,714,780 +0.06(+1.17%)
Jan 06, 2006 4.648 4.849 4.631 4.771 72,186,816 +0.10(+2.04%)
Jan 05, 2006 4.508 4.704 4.496 4.676 57,108,256 +0.19(+4.24%)
Jan 04, 2006 4.384 4.524 4.379 4.485 63,622,184 +0.10(+2.30%)
Jan 03, 2006 4.323 4.384 4.289 4.384 30,186,584 +0.06(+1.42%)
Dec 30, 2005 4.340 4.418 4.278 4.323 36,355,304 -0.05(-1.15%)
Dec 29, 2005 4.373 4.396 4.328 4.373 30,208,550 -0.02(-0.38%)
Dec 28, 2005 4.418 4.424 4.356 4.390 21,540,874 -0.03(-0.63%)
Dec 27, 2005 4.429 4.457 4.412 4.418 18,445,264 -0.01(-0.13%)
Dec 23, 2005 4.440 4.480 4.424 4.424 20,675,626 -0.03(-0.63%)
Dec 22, 2005 4.502 4.564 4.429 4.452 37,381,280 -0.04(-0.87%)
Dec 21, 2005 4.508 4.620 4.480 4.491 30,311,416 -0.02(-0.37%)
Dec 20, 2005 4.569 4.620 4.508 4.508 21,192,810 -0.10(-2.19%)
Dec 19, 2005 4.648 4.709 4.536 4.608 41,232,492 -0.04(-0.84%)
Dec 16, 2005 4.580 4.653 4.558 4.648 57,029,860 +0.07(+1.59%)
Dec 15, 2005 4.575 4.687 4.558 4.575 35,124,848 +0.01(+0.12%)
Dec 14, 2005 4.552 4.603 4.524 4.569 30,170,154 +0.02(+0.37%)
Dec 13, 2005 4.552 4.586 4.513 4.552 24,138,946 -0.03(-0.73%)
Dec 12, 2005 4.580 4.642 4.564 4.586 21,915,726 +0.01(+0.12%)
Dec 09, 2005 4.575 4.631 4.552 4.580 18,177,742 +0.01(+0.12%)
Dec 08, 2005 4.564 4.620 4.524 4.575 19,659,114 -0.02(-0.37%)
Dec 07, 2005 4.592 4.642 4.541 4.592 34,633,376 +0.05(+1.11%)
Dec 06, 2005 4.530 4.569 4.513 4.541 20,762,954 +0.03(+0.62%)
Dec 05, 2005 4.536 4.541 4.474 4.513 30,770,024 -0.05(-1.10%)
Dec 02, 2005 4.552 4.592 4.485 4.564 23,794,810 +0.03(+0.62%)
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.