Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.062 4.146 4.062 4.115 1,477,912 +0.05(+1.25%)
Jan 30, 2006 4.059 4.091 3.998 4.064 959,584 +0.01(+0.25%)
Jan 27, 2006 4.061 4.076 4.049 4.054 898,985 -0.01(-0.13%)
Jan 26, 2006 4.052 4.079 4.032 4.059 854,271 +0.01(+0.34%)
Jan 25, 2006 4.071 4.089 4.038 4.045 1,416,137 -0.01(-0.17%)
Jan 24, 2006 4.037 4.062 4.030 4.052 1,550,278 -0.02(-0.42%)
Jan 23, 2006 4.069 4.120 4.057 4.069 1,375,541 -0.00(-0.08%)
Jan 20, 2006 4.071 4.120 4.069 4.072 1,476,147 +0.03(+0.63%)
Jan 19, 2006 3.991 4.059 3.991 4.047 1,553,220 +0.05(+1.36%)
Jan 18, 2006 4.030 4.037 3.943 3.993 2,059,193 -0.09(-2.25%)
Jan 17, 2006 4.183 4.195 4.061 4.084 1,929,758 -0.10(-2.36%)
Jan 13, 2006 4.368 4.368 4.164 4.183 1,792,675 -0.02(-0.40%)
Jan 12, 2006 4.168 4.210 4.151 4.200 1,840,919 +0.02(+0.41%)
Jan 11, 2006 4.130 4.197 4.098 4.183 2,407,491 +0.12(+2.97%)
Jan 10, 2006 4.062 4.072 4.038 4.062 1,615,584 +0.01(+0.13%)
Jan 09, 2006 4.040 4.057 4.020 4.057 1,230,221 -0.03(-0.83%)
Jan 06, 2006 4.057 4.091 4.030 4.091 1,283,760 +0.04(+0.88%)
Jan 05, 2006 4.115 4.115 4.042 4.055 1,887,986 -0.09(-2.13%)
Jan 04, 2006 4.113 4.157 4.108 4.144 1,231,398 +0.04(+0.91%)
Jan 03, 2006 4.055 4.125 4.054 4.106 1,267,286 +0.04(+0.88%)
Dec 30, 2005 4.081 4.083 4.052 4.071 856,624 -0.01(-0.21%)
Dec 29, 2005 4.047 4.084 4.047 4.079 1,384,955 +0.02(+0.38%)
Dec 28, 2005 4.035 4.088 4.030 4.064 874,274 +0.05(+1.31%)
Dec 27, 2005 4.018 4.037 3.999 4.011 431,842 -0.01(-0.13%)
Dec 23, 2005 4.020 4.038 4.001 4.016 739,544 -0.01(-0.30%)
Dec 22, 2005 4.035 4.054 4.004 4.028 1,579,695 -0.01(-0.25%)
Dec 21, 2005 4.038 4.062 4.023 4.038 1,259,050 +0.02(+0.51%)
Dec 20, 2005 4.020 4.040 3.984 4.018 1,266,698 -0.01(-0.25%)
Dec 19, 2005 4.042 4.054 4.004 4.028 1,500,858 +0.01(+0.30%)
Dec 16, 2005 3.984 4.044 3.974 4.016 2,828,155 +0.06(+1.46%)
Dec 15, 2005 3.989 3.989 3.945 3.959 2,981,712 -0.03(-0.77%)
Dec 14, 2005 3.969 4.008 3.960 3.989 2,276,291 +0.03(+0.82%)
Dec 13, 2005 3.981 3.994 3.943 3.957 2,279,821 -0.07(-1.69%)
Dec 12, 2005 4.045 4.049 3.998 4.025 1,840,331 +0.00(+0.00%)
Dec 09, 2005 3.999 4.052 3.970 4.025 1,556,750 +0.02(+0.47%)
Dec 08, 2005 4.045 4.045 3.999 4.006 1,492,621 -0.04(-1.09%)
Dec 07, 2005 4.025 4.074 4.001 4.050 2,443,380 +0.03(+0.68%)
Dec 06, 2005 4.066 4.076 4.011 4.023 1,797,970 -0.03(-0.75%)
Dec 05, 2005 4.074 4.115 4.044 4.054 1,658,533 -0.04(-1.00%)
Dec 02, 2005 4.123 4.135 4.042 4.095 1,733,841 -0.03(-0.70%)
Dec 01, 2005 4.035 4.129 4.020 4.123 2,172,155 +0.09(+2.28%)
Nov 30, 2005 4.091 4.095 4.018 4.032 1,989,181 -0.06(-1.45%)
Nov 29, 2005 4.130 4.152 4.086 4.091 1,608,524 -0.05(-1.11%)
Nov 28, 2005 4.198 4.207 4.130 4.137 2,907,581 -0.11(-2.48%)
Nov 25, 2005 4.310 4.334 4.220 4.242 3,277,060 +0.20(+4.87%)
Nov 23, 2005 3.865 4.045 3.863 4.045 3,360,604 +0.20(+5.17%)
Nov 22, 2005 3.828 3.867 3.804 3.846 1,296,703 +0.03(+0.67%)
Nov 21, 2005 3.874 3.880 3.812 3.821 2,322,770 -0.04(-1.06%)
Nov 18, 2005 3.879 3.891 3.855 3.862 1,342,006 -0.02(-0.39%)
Nov 17, 2005 3.848 3.884 3.841 3.877 2,832,274 +0.03(+0.71%)
Nov 16, 2005 3.887 3.891 3.840 3.850 1,301,410 -0.03(-0.74%)
Nov 15, 2005 3.896 3.901 3.858 3.879 1,699,717 -0.01(-0.26%)
Nov 14, 2005 3.862 3.896 3.843 3.889 2,831,685 -0.01(-0.17%)
Nov 11, 2005 3.906 3.906 3.875 3.896 1,592,639 -0.01(-0.35%)
Nov 10, 2005 3.935 3.955 3.905 3.909 1,519,685 -0.04(-0.99%)
Nov 09, 2005 3.909 3.960 3.901 3.948 1,690,892 +0.03(+0.74%)
Nov 08, 2005 3.909 3.945 3.884 3.919 1,635,000 -0.02(-0.39%)
Nov 07, 2005 3.952 3.968 3.916 3.935 1,406,723 -0.05(-1.24%)
Nov 04, 2005 3.960 3.998 3.935 3.984 2,146,856 +0.02(+0.39%)
Nov 03, 2005 3.998 4.006 3.887 3.969 3,363,546 -0.02(-0.47%)
Nov 02, 2005 4.088 4.081 3.952 3.987 4,259,001 -0.10(-2.45%)
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.