Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 5.990 6.000 5.830 5.830 331,900 -0.10(-1.69%)
Apr 27, 2006 5.670 5.930 5.650 5.930 863,500 +0.47(+8.61%)
Apr 26, 2006 5.400 5.520 5.350 5.460 1,425,300 +0.35(+6.85%)
Apr 25, 2006 5.160 5.160 5.100 5.110 117,900 -0.07(-1.35%)
Apr 24, 2006 5.180 5.240 5.150 5.180 228,400 +0.04(+0.78%)
Apr 21, 2006 5.130 5.180 5.100 5.140 137,900 -0.07(-1.34%)
Apr 20, 2006 5.220 5.240 5.160 5.210 138,200 +0.01(+0.19%)
Apr 19, 2006 5.120 5.220 5.110 5.200 554,800 +0.11(+2.16%)
Apr 18, 2006 4.910 5.090 4.910 5.090 889,600 +0.21(+4.30%)
Apr 17, 2006 4.910 4.950 4.850 4.880 79,200 -0.04(-0.81%)
Apr 13, 2006 4.900 4.930 4.850 4.920 82,600 +0.02(+0.41%)
Apr 12, 2006 4.840 4.900 4.840 4.900 304,900 +0.02(+0.41%)
Apr 11, 2006 4.950 4.970 4.880 4.880 252,400 -0.04(-0.81%)
Apr 10, 2006 4.930 4.960 4.900 4.920 147,100 +0.03(+0.61%)
Apr 07, 2006 4.900 4.940 4.870 4.890 134,800 -0.01(-0.20%)
Apr 06, 2006 4.900 4.920 4.870 4.900 295,200 +0.00(+0.00%)
Apr 05, 2006 4.750 4.910 4.730 4.900 303,600 +0.15(+3.16%)
Apr 04, 2006 4.740 4.780 4.730 4.750 220,900 -0.06(-1.25%)
Apr 03, 2006 4.790 4.920 4.770 4.810 369,200 +0.15(+3.22%)
Mar 31, 2006 4.670 4.730 4.620 4.660 117,700 +0.11(+2.42%)
Mar 30, 2006 4.620 4.720 4.550 4.550 236,100 -0.03(-0.66%)
Mar 29, 2006 4.430 4.600 4.420 4.580 658,000 +0.27(+6.26%)
Mar 28, 2006 4.290 4.360 4.270 4.310 56,300 +0.01(+0.23%)
Mar 27, 2006 4.300 4.320 4.270 4.300 178,200 +0.00(+0.00%)
Mar 24, 2006 4.260 4.340 4.250 4.300 204,700 +0.04(+0.94%)
Mar 23, 2006 4.240 4.260 4.210 4.260 145,200 -0.05(-1.16%)
Mar 22, 2006 4.320 4.330 4.270 4.310 138,200 -0.08(-1.82%)
Mar 21, 2006 4.360 4.450 4.360 4.390 357,200 -0.02(-0.45%)
Mar 20, 2006 4.400 4.420 4.380 4.410 311,700 -0.03(-0.68%)
Mar 17, 2006 4.410 4.450 4.390 4.440 325,700 -0.01(-0.22%)
Mar 16, 2006 4.490 4.550 4.450 4.450 581,800 +0.08(+1.83%)
Mar 15, 2006 4.350 4.390 4.330 4.370 53,600 +0.05(+1.16%)
Mar 14, 2006 4.300 4.340 4.270 4.320 500,800 +0.00(+0.00%)
Mar 13, 2006 4.200 4.320 4.200 4.320 438,900 +0.24(+5.88%)
Mar 10, 2006 4.070 4.110 4.060 4.080 186,700 +0.01(+0.25%)
Mar 09, 2006 4.060 4.130 4.060 4.070 110,900 +0.02(+0.49%)
Mar 08, 2006 3.980 4.070 3.970 4.050 96,700 +0.05(+1.25%)
Mar 07, 2006 4.180 4.180 3.980 4.000 1,084,000 -0.22(-5.21%)
Mar 06, 2006 4.260 4.300 4.210 4.220 114,000 -0.03(-0.71%)
Mar 03, 2006 4.280 4.300 4.180 4.250 249,000 -0.11(-2.52%)
Mar 02, 2006 4.390 4.420 4.340 4.360 212,300 -0.03(-0.68%)
Mar 01, 2006 4.200 4.390 4.180 4.390 1,189,300 +0.29(+7.07%)
Feb 28, 2006 4.150 4.150 4.070 4.100 101,600 -0.05(-1.20%)
Feb 27, 2006 4.120 4.170 4.120 4.150 125,800 +0.00(+0.00%)
Feb 24, 2006 4.200 4.220 4.120 4.150 395,800 -0.03(-0.72%)
Feb 23, 2006 4.220 4.250 4.150 4.180 389,400 -0.09(-2.11%)
Feb 22, 2006 4.260 4.350 4.230 4.270 328,100 -0.10(-2.29%)
Feb 21, 2006 4.450 4.480 4.330 4.370 136,600 -0.15(-3.32%)
Feb 17, 2006 4.590 4.620 4.480 4.520 324,100 -0.10(-2.16%)
Feb 16, 2006 4.500 4.640 4.500 4.620 543,100 +0.19(+4.29%)
Feb 15, 2006 4.440 4.450 4.330 4.430 579,800 -0.12(-2.64%)
Feb 14, 2006 4.450 4.560 4.450 4.550 292,900 +0.11(+2.48%)
Feb 13, 2006 4.420 4.500 4.420 4.440 201,200 -0.02(-0.45%)
Feb 10, 2006 4.590 4.600 4.450 4.460 884,500 -0.32(-6.69%)
Feb 09, 2006 4.520 4.870 4.520 4.780 3,178,000 +0.44(+10.14%)
Feb 08, 2006 4.250 4.350 4.160 4.340 326,400 +0.04(+0.93%)
Feb 07, 2006 4.310 4.360 4.280 4.300 162,000 -0.01(-0.23%)
Feb 06, 2006 4.230 4.320 4.230 4.310 107,200 +0.12(+2.86%)
Feb 03, 2006 4.250 4.280 4.180 4.190 129,400 -0.29(-6.47%)
Feb 02, 2006 4.550 4.590 4.480 4.480 238,900 -0.07(-1.54%)
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.