Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.700 4.740 4.530 4.550 7,273,039 -0.15(-3.19%)
Feb 27, 2006 4.570 4.700 4.570 4.700 5,159,688 +0.11(+2.40%)
Feb 24, 2006 4.650 4.720 4.550 4.590 7,324,690 -0.08(-1.71%)
Feb 23, 2006 4.750 4.770 4.620 4.670 12,174,079 -0.19(-3.91%)
Feb 22, 2006 4.740 4.890 4.740 4.860 7,221,546 +0.09(+1.89%)
Feb 21, 2006 4.760 4.880 4.730 4.770 9,061,841 -0.03(-0.63%)
Feb 17, 2006 4.750 4.851 4.670 4.800 6,281,255 +0.00(+0.00%)
Feb 16, 2006 4.800 4.870 4.720 4.800 12,617,500 -0.01(-0.21%)
Feb 15, 2006 4.760 4.870 4.710 4.810 7,301,810 -0.01(-0.21%)
Feb 14, 2006 4.800 4.850 4.760 4.820 13,650,940 +0.07(+1.47%)
Feb 13, 2006 4.770 4.930 4.710 4.750 20,269,481 -0.03(-0.63%)
Feb 10, 2006 5.040 5.050 4.760 4.780 19,711,246 -0.27(-5.35%)
Feb 09, 2006 4.950 5.100 4.900 5.050 14,647,756 +0.11(+2.23%)
Feb 08, 2006 4.755 4.940 4.740 4.940 12,655,327 +0.19(+4.00%)
Feb 07, 2006 4.760 4.820 4.700 4.750 10,049,422 +0.01(+0.21%)
Feb 06, 2006 4.530 4.780 4.520 4.740 10,504,083 +0.19(+4.18%)
Feb 03, 2006 4.400 4.570 4.350 4.550 8,344,132 +0.12(+2.71%)
Feb 02, 2006 4.410 4.470 4.210 4.430 12,603,383 +0.04(+0.91%)
Feb 01, 2006 3.980 4.400 3.950 4.390 14,787,295 +0.44(+11.14%)
Jan 31, 2006 4.060 4.090 3.790 3.950 9,257,730 -0.12(-2.95%)
Jan 30, 2006 4.120 4.130 4.020 4.070 8,393,894 -0.01(-0.25%)
Jan 27, 2006 3.940 4.150 3.950 4.080 9,053,912 +0.14(+3.55%)
Jan 26, 2006 3.980 4.030 3.910 3.940 8,093,600 -0.04(-1.01%)
Jan 25, 2006 3.930 4.040 3.790 3.980 9,904,839 +0.05(+1.27%)
Jan 24, 2006 3.750 3.980 3.750 3.930 13,913,769 +0.20(+5.36%)
Jan 23, 2006 3.630 3.750 3.600 3.730 8,913,241 +0.12(+3.32%)
Jan 20, 2006 3.700 3.720 3.540 3.610 7,271,867 -0.09(-2.43%)
Jan 19, 2006 3.470 3.700 3.460 3.700 6,196,208 +0.21(+6.02%)
Jan 18, 2006 3.360 3.530 3.320 3.490 6,913,644 -0.04(-1.13%)
Jan 17, 2006 3.640 3.660 3.520 3.530 3,934,134 -0.15(-4.08%)
Jan 13, 2006 3.610 3.710 3.520 3.680 5,164,761 +0.07(+1.94%)
Jan 12, 2006 3.700 3.740 3.540 3.610 6,982,500 -0.09(-2.43%)
Jan 11, 2006 3.630 3.740 3.600 3.700 6,647,857 +0.06(+1.65%)
Jan 10, 2006 3.590 3.660 3.530 3.640 3,778,608 +0.00(+0.00%)
Jan 09, 2006 3.620 3.690 3.470 3.640 5,216,534 +0.05(+1.39%)
Jan 06, 2006 3.550 3.760 3.440 3.590 10,937,088 +0.08(+2.28%)
Jan 05, 2006 3.300 3.520 3.290 3.510 7,005,252 +0.24(+7.34%)
Jan 04, 2006 3.230 3.310 3.220 3.270 4,419,075 +0.07(+2.19%)
Jan 03, 2006 3.080 3.270 3.060 3.200 6,248,704 +0.11(+3.56%)
Dec 30, 2005 3.070 3.130 3.030 3.090 6,448,267 -0.02(-0.64%)
Dec 29, 2005 3.170 3.180 3.110 3.110 2,369,497 -0.06(-1.89%)
Dec 28, 2005 3.150 3.220 3.140 3.170 3,325,600 +0.00(+0.00%)
Dec 27, 2005 3.260 3.300 3.160 3.170 4,250,600 -0.09(-2.76%)
Dec 23, 2005 3.200 3.300 3.200 3.260 2,291,692 +0.04(+1.24%)
Dec 22, 2005 3.200 3.300 3.180 3.220 5,615,618 +0.02(+0.63%)
Dec 21, 2005 3.080 3.220 3.070 3.200 4,527,938 +0.10(+3.23%)
Dec 20, 2005 3.160 3.200 2.990 3.100 8,061,226 -0.08(-2.52%)
Dec 19, 2005 3.310 3.360 3.030 3.180 5,775,031 -0.17(-5.07%)
Dec 16, 2005 3.300 3.380 3.260 3.350 8,371,509 +0.05(+1.52%)
Dec 15, 2005 3.240 3.310 3.200 3.300 6,428,854 +0.05(+1.54%)
Dec 14, 2005 3.210 3.280 3.170 3.250 6,718,224 +0.04(+1.25%)
Dec 13, 2005 3.210 3.260 3.190 3.210 6,795,806 +0.00(+0.00%)
Dec 12, 2005 3.320 3.320 3.160 3.210 8,681,069 -0.08(-2.43%)
Dec 09, 2005 3.250 3.320 3.230 3.290 5,569,647 +0.02(+0.61%)
Dec 08, 2005 3.470 3.500 3.190 3.270 11,517,301 -0.21(-6.03%)
Dec 07, 2005 3.450 3.540 3.450 3.480 5,268,113 +0.04(+1.16%)
Dec 06, 2005 3.390 3.520 3.370 3.440 6,502,748 +0.07(+2.08%)
Dec 05, 2005 3.520 3.540 3.270 3.370 7,149,279 -0.16(-4.53%)
Dec 02, 2005 3.490 3.590 3.430 3.530 7,226,424 +0.05(+1.44%)
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.