Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 4.614 4.648 4.457 4.536 53,569,396 -0.02(-0.37%)
Nov 30, 2005 4.738 4.771 4.530 4.552 46,271,296 -0.22(-4.69%)
Nov 29, 2005 4.681 4.799 4.709 4.776 30,693,768 +0.10(+2.03%)
Nov 28, 2005 4.726 4.765 4.664 4.681 30,785,920 +0.02(+0.48%)
Nov 25, 2005 4.732 4.732 4.648 4.659 18,365,614 -0.06(-1.30%)
Nov 23, 2005 4.580 4.776 4.569 4.720 29,354,194 +0.05(+1.08%)
Nov 22, 2005 4.491 4.681 4.491 4.670 29,322,228 +0.01(+0.24%)
Nov 21, 2005 4.760 4.776 4.569 4.659 47,709,628 -0.04(-0.95%)
Nov 18, 2005 4.373 4.715 4.373 4.704 67,221,408 +0.34(+7.69%)
Nov 17, 2005 4.312 4.401 4.239 4.368 43,250,692 +0.08(+1.96%)
Nov 16, 2005 4.379 4.401 4.244 4.284 31,858,328 -0.11(-2.42%)
Nov 15, 2005 4.452 4.468 4.379 4.390 22,860,090 -0.05(-1.14%)
Nov 14, 2005 4.485 4.508 4.424 4.440 20,985,472 -0.02(-0.50%)
Nov 11, 2005 4.384 4.508 4.384 4.463 35,940,448 +0.08(+1.92%)
Nov 10, 2005 4.496 4.502 4.345 4.379 46,194,684 -0.12(-2.62%)
Nov 09, 2005 4.631 4.608 4.480 4.496 29,215,790 -0.13(-2.78%)
Nov 08, 2005 4.676 4.743 4.608 4.625 13,558,077 -0.04(-0.96%)
Nov 07, 2005 4.648 4.698 4.620 4.670 13,698,446 +0.03(+0.60%)
Nov 04, 2005 4.732 4.754 4.597 4.642 17,727,348 -0.05(-1.07%)
Nov 03, 2005 4.620 4.698 4.592 4.692 25,157,958 +0.06(+1.33%)
Nov 02, 2005 4.592 4.659 4.569 4.631 16,712,621 +0.03(+0.61%)
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.