Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 4.602 4.711 4.536 4.538 43,442,828 -0.06(-1.39%)
Mar 30, 2006 4.596 4.627 4.569 4.602 43,561,144 +0.01(+0.11%)
Mar 29, 2006 4.541 4.636 4.522 4.596 37,661,644 +0.06(+1.42%)
Mar 28, 2006 4.635 4.661 4.525 4.532 43,274,008 -0.10(-2.21%)
Mar 27, 2006 4.602 4.643 4.579 4.635 19,735,566 +0.03(+0.60%)
Mar 24, 2006 4.598 4.629 4.577 4.607 18,134,610 +0.01(+0.26%)
Mar 23, 2006 4.603 4.603 4.557 4.595 25,211,514 -0.02(-0.38%)
Mar 22, 2006 4.629 4.635 4.579 4.612 26,839,240 -0.02(-0.49%)
Mar 21, 2006 4.673 4.714 4.626 4.635 38,521,552 -0.03(-0.67%)
Mar 20, 2006 4.655 4.701 4.643 4.666 37,548,132 +0.00(+0.00%)
Mar 17, 2006 4.723 4.749 4.654 4.666 57,830,248 -0.05(-0.99%)
Mar 16, 2006 4.711 4.728 4.687 4.713 33,856,380 +0.02(+0.33%)
Mar 15, 2006 4.610 4.697 4.579 4.697 34,910,260 +0.07(+1.54%)
Mar 14, 2006 4.520 4.642 4.513 4.626 38,953,664 +0.10(+2.18%)
Mar 13, 2006 4.560 4.584 4.510 4.527 32,938,648 -0.03(-0.57%)
Mar 10, 2006 4.584 4.596 4.525 4.553 47,489,864 -0.02(-0.34%)
Mar 09, 2006 4.626 4.631 4.557 4.569 43,366,904 -0.07(-1.42%)
Mar 08, 2006 4.652 4.681 4.598 4.635 31,302,230 -0.01(-0.15%)
Mar 07, 2006 4.688 4.694 4.595 4.642 48,234,636 -0.05(-1.15%)
Mar 06, 2006 4.702 4.739 4.668 4.695 40,351,404 -0.02(-0.37%)
Mar 03, 2006 4.697 4.773 4.678 4.713 55,252,324 -0.04(-0.77%)
Mar 02, 2006 4.721 4.754 4.687 4.749 46,907,928 +0.00(+0.04%)
Mar 01, 2006 4.645 4.775 4.623 4.747 47,080,716 +0.09(+2.01%)
Feb 28, 2006 4.655 4.683 4.612 4.654 41,216,660 -0.00(-0.04%)
Feb 27, 2006 4.616 4.683 4.607 4.655 28,828,308 +0.06(+1.32%)
Feb 24, 2006 4.588 4.609 4.553 4.595 24,168,526 -0.01(-0.23%)
Feb 23, 2006 4.579 4.647 4.557 4.605 25,480,686 +0.01(+0.11%)
Feb 22, 2006 4.567 4.664 4.562 4.600 33,054,744 +0.05(+1.03%)
Feb 21, 2006 4.564 4.576 4.510 4.553 36,036,788 -0.01(-0.23%)
Feb 17, 2006 4.598 4.610 4.562 4.564 25,172,298 -0.03(-0.75%)
Feb 16, 2006 4.603 4.614 4.574 4.598 23,375,084 -0.01(-0.11%)
Feb 15, 2006 4.598 4.633 4.577 4.603 22,256,214 -0.00(-0.04%)
Feb 14, 2006 4.565 4.626 4.544 4.605 37,016,944 +0.06(+1.34%)
Feb 13, 2006 4.598 4.598 4.531 4.544 45,709,500 -0.06(-1.32%)
Feb 10, 2006 4.570 4.631 4.536 4.605 45,377,968 -0.01(-0.23%)
Feb 09, 2006 4.694 4.709 4.609 4.616 38,499,856 -0.07(-1.52%)
Feb 08, 2006 4.661 4.695 4.635 4.687 30,027,154 +0.03(+0.67%)
Feb 07, 2006 4.664 4.690 4.635 4.655 40,302,660 -0.02(-0.37%)
Feb 06, 2006 4.713 4.860 4.661 4.673 58,606,200 -0.02(-0.52%)
Feb 03, 2006 4.650 4.734 4.642 4.697 64,728,116 +0.01(+0.22%)
Feb 02, 2006 4.770 4.787 4.668 4.687 81,847,024 -0.17(-3.47%)
Feb 01, 2006 4.786 4.884 4.772 4.855 53,921,412 +0.03(+0.61%)
Jan 31, 2006 4.836 4.864 4.808 4.825 39,039,532 +0.00(+0.04%)
Jan 30, 2006 4.917 4.917 4.815 4.824 32,821,166 -0.08(-1.56%)
Jan 27, 2006 4.839 4.935 4.808 4.900 31,320,906 +0.05(+1.07%)
Jan 26, 2006 4.768 4.864 4.740 4.848 35,879,416 +0.11(+2.42%)
Jan 25, 2006 4.758 4.775 4.702 4.734 33,613,940 -0.04(-0.80%)
Jan 24, 2006 4.765 4.786 4.702 4.772 38,179,384 +0.00(+0.07%)
Jan 23, 2006 4.813 4.839 4.761 4.768 40,889,640 -0.05(-0.97%)
Jan 20, 2006 4.850 4.879 4.796 4.815 59,766,064 -0.07(-1.53%)
Jan 19, 2006 4.890 4.923 4.839 4.890 40,995,668 +0.00(+0.00%)
Jan 18, 2006 4.872 4.907 4.834 4.890 40,483,708 +0.02(+0.32%)
Jan 17, 2006 4.812 4.890 4.796 4.874 36,471,392 +0.03(+0.54%)
Jan 13, 2006 4.832 4.857 4.782 4.848 39,537,204 +0.02(+0.43%)
Jan 12, 2006 4.749 4.845 4.747 4.827 37,720,992 +0.06(+1.20%)
Jan 11, 2006 4.758 4.787 4.725 4.770 30,813,850 +0.02(+0.33%)
Jan 10, 2006 4.728 4.756 4.702 4.754 39,408,108 -0.01(-0.15%)
Jan 09, 2006 4.704 4.768 4.657 4.761 42,264,916 +0.03(+0.62%)
Jan 06, 2006 4.621 4.749 4.583 4.732 37,755,200 +0.15(+3.26%)
Jan 05, 2006 4.576 4.621 4.560 4.583 28,584,660 +0.01(+0.15%)
Jan 04, 2006 4.532 4.638 4.492 4.576 42,912,716 +0.03(+0.57%)
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.