Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 5.400 5.470 5.220 5.240 7,319,700 -0.24(-4.38%)
Apr 27, 2006 5.450 5.590 5.290 5.480 8,809,929 +0.00(+0.00%)
Apr 26, 2006 5.500 5.710 5.330 5.480 14,968,564 -0.01(-0.18%)
Apr 25, 2006 5.370 5.600 5.370 5.490 15,577,195 +0.09(+1.67%)
Apr 24, 2006 5.390 5.490 5.280 5.400 6,035,805 -0.02(-0.37%)
Apr 21, 2006 5.590 5.600 5.300 5.420 10,154,301 -0.13(-2.34%)
Apr 20, 2006 5.480 5.630 5.430 5.550 11,447,614 +0.04(+0.73%)
Apr 19, 2006 5.400 5.550 5.390 5.510 19,602,841 +0.12(+2.23%)
Apr 18, 2006 5.000 5.420 5.000 5.390 10,922,786 +0.40(+8.02%)
Apr 17, 2006 5.150 5.290 4.890 4.990 9,484,786 -0.21(-4.04%)
Apr 13, 2006 5.185 5.290 5.080 5.200 6,274,869 +0.01(+0.19%)
Apr 12, 2006 4.810 5.210 4.760 5.190 10,429,769 +0.38(+7.90%)
Apr 11, 2006 4.970 5.060 4.720 4.810 13,564,036 -0.16(-3.22%)
Apr 10, 2006 5.110 5.200 4.890 4.970 8,178,577 -0.16(-3.12%)
Apr 07, 2006 5.310 5.457 5.040 5.130 13,581,777 -0.14(-2.66%)
Apr 06, 2006 5.260 5.300 5.130 5.270 8,154,707 +0.03(+0.57%)
Apr 05, 2006 4.960 5.260 4.960 5.240 9,245,406 +0.26(+5.22%)
Apr 04, 2006 4.930 5.090 4.840 4.980 10,436,879 -0.02(-0.40%)
Apr 03, 2006 4.760 5.010 4.720 5.000 9,632,180 +0.28(+5.93%)
Mar 31, 2006 4.690 4.820 4.620 4.720 6,271,409 +0.03(+0.64%)
Mar 30, 2006 4.760 4.820 4.660 4.690 5,278,105 -0.02(-0.42%)
Mar 29, 2006 4.600 4.740 4.590 4.710 7,908,274 +0.12(+2.61%)
Mar 28, 2006 4.880 4.880 4.580 4.590 6,802,369 -0.27(-5.56%)
Mar 27, 2006 4.850 4.900 4.800 4.860 4,468,189 +0.06(+1.25%)
Mar 24, 2006 4.680 4.830 4.640 4.800 5,083,228 +0.14(+3.00%)
Mar 23, 2006 4.530 4.710 4.520 4.660 6,559,800 +0.11(+2.42%)
Mar 22, 2006 4.370 4.550 4.370 4.550 5,769,200 +0.12(+2.71%)
Mar 21, 2006 4.390 4.490 4.330 4.430 10,427,928 +0.04(+0.91%)
Mar 20, 2006 4.450 4.550 4.370 4.390 9,881,625 -0.01(-0.23%)
Mar 17, 2006 4.380 4.470 4.280 4.400 10,318,084 +0.02(+0.46%)
Mar 16, 2006 4.560 4.580 4.370 4.380 6,565,565 -0.17(-3.74%)
Mar 15, 2006 4.480 4.560 4.470 4.550 5,385,562 +0.06(+1.34%)
Mar 14, 2006 4.430 4.500 4.360 4.490 5,688,095 +0.06(+1.35%)
Mar 13, 2006 4.320 4.490 4.320 4.430 5,950,937 +0.07(+1.61%)
Mar 10, 2006 4.270 4.430 4.250 4.360 6,676,610 +0.07(+1.63%)
Mar 09, 2006 4.350 4.450 4.280 4.290 5,977,161 -0.05(-1.15%)
Mar 08, 2006 4.380 4.400 4.270 4.340 7,991,970 -0.05(-1.14%)
Mar 07, 2006 4.485 4.500 4.350 4.390 8,419,214 -0.17(-3.73%)
Mar 06, 2006 4.640 4.700 4.520 4.560 5,083,197 -0.09(-1.94%)
Mar 03, 2006 4.680 4.760 4.630 4.650 5,187,219 -0.06(-1.27%)
Mar 02, 2006 4.750 4.790 4.640 4.710 5,355,377 -0.05(-1.05%)
Mar 01, 2006 4.550 4.780 4.550 4.760 7,129,959 +0.21(+4.62%)
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%)
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.