Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.314 4.327 4.268 4.298 7,882,099 +0.00(+0.00%)
Apr 27, 2006 4.220 4.303 4.220 4.298 12,312,031 +0.03(+0.71%)
Apr 26, 2006 4.321 4.332 4.252 4.268 14,852,126 -0.04(-0.93%)
Apr 25, 2006 4.338 4.350 4.291 4.308 11,686,528 -0.04(-0.82%)
Apr 24, 2006 4.360 4.361 4.333 4.343 13,606,832 -0.02(-0.39%)
Apr 21, 2006 4.364 4.367 4.334 4.360 10,980,100 +0.01(+0.23%)
Apr 20, 2006 4.309 4.359 4.309 4.350 8,859,864 +0.04(+0.86%)
Apr 19, 2006 4.296 4.329 4.282 4.313 11,756,981 +0.02(+0.45%)
Apr 18, 2006 4.293 4.314 4.280 4.293 20,452,138 -0.00(-0.07%)
Apr 17, 2006 4.372 4.372 4.267 4.296 19,843,772 -0.08(-1.79%)
Apr 13, 2006 4.335 4.396 4.336 4.375 16,086,947 +0.04(+0.91%)
Apr 12, 2006 4.332 4.348 4.308 4.335 14,200,917 +0.00(+0.07%)
Apr 11, 2006 4.388 4.408 4.323 4.332 11,938,824 -0.03(-0.72%)
Apr 10, 2006 4.402 4.417 4.343 4.364 12,761,403 -0.03(-0.65%)
Apr 07, 2006 4.472 4.482 4.387 4.392 12,411,998 -0.06(-1.45%)
Apr 06, 2006 4.448 4.470 4.406 4.457 13,468,784 +0.02(+0.34%)
Apr 05, 2006 4.459 4.472 4.423 4.441 9,274,962 -0.02(-0.55%)
Apr 04, 2006 4.445 4.473 4.412 4.466 9,180,708 +0.01(+0.15%)
Apr 03, 2006 4.469 4.509 4.446 4.459 13,697,278 -0.01(-0.22%)
Mar 31, 2006 4.464 4.475 4.446 4.469 10,159,425 +0.01(+0.12%)
Mar 30, 2006 4.511 4.513 4.446 4.464 14,128,561 -0.03(-0.63%)
Mar 29, 2006 4.469 4.493 4.464 4.492 7,966,832 +0.02(+0.40%)
Mar 28, 2006 4.480 4.508 4.452 4.475 10,072,788 -0.01(-0.29%)
Mar 27, 2006 4.509 4.509 4.467 4.488 9,751,944 -0.03(-0.59%)
Mar 24, 2006 4.522 4.555 4.491 4.514 14,760,728 -0.00(-0.06%)
Mar 23, 2006 4.556 4.574 4.517 4.517 28,063,854 -0.04(-0.93%)
Mar 22, 2006 4.459 4.579 4.438 4.560 46,115,852 +0.10(+2.20%)
Mar 21, 2006 4.491 4.491 4.448 4.461 22,895,124 -0.03(-0.65%)
Mar 20, 2006 4.464 4.528 4.459 4.491 18,097,696 +0.00(+0.11%)
Mar 17, 2006 4.504 4.512 4.480 4.486 13,353,584 -0.03(-0.70%)
Mar 16, 2006 4.464 4.541 4.464 4.518 14,684,563 +0.05(+1.18%)
Mar 15, 2006 4.465 4.479 4.433 4.465 13,957,190 +0.02(+0.47%)
Mar 14, 2006 4.433 4.445 4.421 4.444 9,949,020 +0.01(+0.20%)
Mar 13, 2006 4.463 4.466 4.425 4.435 10,779,216 -0.03(-0.64%)
Mar 10, 2006 4.482 4.503 4.453 4.463 10,800,161 -0.02(-0.42%)
Mar 09, 2006 4.454 4.490 4.450 4.482 14,014,314 +0.02(+0.41%)
Mar 08, 2006 4.451 4.468 4.438 4.464 23,684,380 +0.01(+0.12%)
Mar 07, 2006 4.499 4.499 4.413 4.459 29,037,810 -0.12(-2.54%)
Mar 06, 2006 4.543 4.624 4.530 4.575 14,893,064 +0.04(+0.94%)
Mar 03, 2006 4.509 4.554 4.505 4.532 9,981,390 +0.01(+0.29%)
Mar 02, 2006 4.503 4.537 4.482 4.519 16,513,469 -0.01(-0.30%)
Mar 01, 2006 4.551 4.576 4.527 4.533 12,749,979 -0.02(-0.54%)
Feb 28, 2006 4.585 4.613 4.549 4.557 22,225,826 -0.03(-0.60%)
Feb 27, 2006 4.580 4.606 4.552 4.585 8,543,781 +0.01(+0.11%)
Feb 24, 2006 4.546 4.595 4.538 4.580 13,107,953 +0.03(+0.73%)
Feb 23, 2006 4.513 4.591 4.503 4.546 12,029,270 +0.03(+0.73%)
Feb 22, 2006 4.477 4.565 4.470 4.513 14,322,781 +0.05(+1.01%)
Feb 21, 2006 4.454 4.479 4.438 4.468 10,406,009 +0.01(+0.21%)
Feb 17, 2006 4.425 4.476 4.417 4.459 9,522,498 +0.01(+0.17%)
Feb 16, 2006 4.461 4.468 4.429 4.451 7,443,200 +0.03(+0.58%)
Feb 15, 2006 4.425 4.464 4.398 4.426 11,250,485 +0.01(+0.32%)
Feb 14, 2006 4.426 4.445 4.391 4.411 13,993,368 -0.01(-0.33%)
Feb 13, 2006 4.419 4.430 4.367 4.426 11,320,938 -0.01(-0.22%)
Feb 10, 2006 4.448 4.448 4.362 4.436 12,304,415 +0.03(+0.69%)
Feb 09, 2006 4.401 4.435 4.390 4.406 10,987,717 -0.03(-0.59%)
Feb 08, 2006 4.396 4.461 4.385 4.432 22,179,174 +0.05(+1.11%)
Feb 07, 2006 4.427 4.448 4.370 4.383 12,339,641 -0.04(-0.82%)
Feb 06, 2006 4.485 4.503 4.414 4.419 22,904,644 +0.02(+0.55%)
Feb 03, 2006 4.354 4.402 4.345 4.395 18,834,590 +0.02(+0.41%)
Feb 02, 2006 4.368 4.407 4.359 4.377 24,354,630 +0.01(+0.26%)
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.