Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.651 4.697 4.582 4.587 41,258,164 -0.06(-1.36%)
Feb 27, 2006 4.691 4.726 4.651 4.651 23,133,066 -0.01(-0.25%)
Feb 24, 2006 4.726 4.726 4.639 4.662 21,447,122 -0.04(-0.86%)
Feb 23, 2006 4.777 4.777 4.691 4.703 27,163,760 -0.07(-1.57%)
Feb 22, 2006 4.841 4.858 4.766 4.777 24,167,668 -0.05(-1.07%)
Feb 21, 2006 4.864 4.869 4.783 4.829 17,912,966 -0.03(-0.71%)
Feb 17, 2006 4.852 4.887 4.846 4.864 19,729,212 +0.03(+0.72%)
Feb 16, 2006 4.846 4.892 4.783 4.829 30,256,798 +0.01(+0.12%)
Feb 15, 2006 4.777 4.831 4.760 4.823 16,051,724 +0.05(+0.96%)
Feb 14, 2006 4.737 4.789 4.703 4.777 19,800,792 +0.06(+1.22%)
Feb 13, 2006 4.806 4.806 4.703 4.720 16,432,555 -0.04(-0.85%)
Feb 10, 2006 4.800 4.800 4.691 4.760 21,711,376 -0.05(-1.08%)
Feb 09, 2006 4.731 4.852 4.726 4.812 26,902,112 +0.07(+1.58%)
Feb 08, 2006 4.651 4.743 4.616 4.737 33,284,338 +0.08(+1.73%)
Feb 07, 2006 4.708 4.708 4.633 4.656 24,558,056 -0.01(-0.25%)
Feb 06, 2006 4.754 4.777 4.633 4.668 25,887,316 -0.09(-1.82%)
Feb 03, 2006 4.818 4.846 4.737 4.754 31,844,406 -0.06(-1.31%)
Feb 02, 2006 4.990 4.996 4.754 4.818 41,064,100 -0.17(-3.35%)
Feb 01, 2006 4.910 5.008 4.864 4.985 54,392,500 +0.05(+0.93%)
Jan 31, 2006 5.002 5.008 4.927 4.939 24,419,586 -0.06(-1.15%)
Jan 30, 2006 4.985 5.065 4.933 4.996 39,658,744 +0.02(+0.35%)
Jan 27, 2006 4.996 5.071 4.904 4.979 53,372,316 -0.01(-0.23%)
Jan 26, 2006 4.967 5.036 4.835 4.990 62,252,180 +0.03(+0.58%)
Jan 25, 2006 4.835 4.967 4.772 4.962 56,287,796 +0.13(+2.62%)
Jan 24, 2006 4.823 4.846 4.691 4.835 55,018,648 +0.05(+0.96%)
Jan 23, 2006 4.818 4.944 4.760 4.789 114,063,816 +0.24(+5.32%)
Jan 20, 2006 4.777 4.777 4.518 4.547 70,988,016 -0.18(-3.89%)
Jan 19, 2006 4.720 4.818 4.697 4.731 33,911,700 +0.01(+0.12%)
Jan 18, 2006 4.783 4.789 4.697 4.726 30,970,510 -0.06(-1.20%)
Jan 17, 2006 4.921 4.939 4.714 4.783 34,476,000 -0.14(-2.81%)
Jan 13, 2006 4.927 4.973 4.852 4.921 42,891,640 -0.01(-0.12%)
Jan 12, 2006 5.100 5.105 4.892 4.927 53,367,276 -0.21(-4.14%)
Jan 11, 2006 5.071 5.157 5.048 5.140 53,019,804 +0.09(+1.82%)
Jan 10, 2006 4.996 5.128 4.910 5.048 48,538,088 +0.09(+1.74%)
Jan 09, 2006 4.979 5.100 4.950 4.962 50,310,552 +0.06(+1.17%)
Jan 06, 2006 4.777 4.985 4.760 4.904 70,226,704 +0.10(+2.04%)
Jan 05, 2006 4.633 4.835 4.622 4.806 55,557,580 +0.20(+4.24%)
Jan 04, 2006 4.507 4.651 4.501 4.610 61,894,632 +0.10(+2.30%)
Jan 03, 2006 4.444 4.507 4.409 4.507 29,366,918 +0.06(+1.42%)
Dec 30, 2005 4.461 4.541 4.397 4.444 35,368,136 -0.05(-1.15%)
Dec 29, 2005 4.495 4.518 4.449 4.495 29,388,288 -0.02(-0.38%)
Dec 28, 2005 4.541 4.547 4.478 4.513 20,955,968 -0.03(-0.63%)
Dec 27, 2005 4.553 4.582 4.536 4.541 17,944,414 -0.01(-0.13%)
Dec 23, 2005 4.564 4.605 4.547 4.547 20,114,214 -0.03(-0.63%)
Dec 22, 2005 4.628 4.691 4.553 4.576 36,366,256 -0.04(-0.87%)
Dec 21, 2005 4.633 4.749 4.605 4.616 29,488,360 -0.02(-0.37%)
Dec 20, 2005 4.697 4.749 4.633 4.633 20,617,356 -0.10(-2.19%)
Dec 19, 2005 4.777 4.841 4.662 4.737 40,112,892 -0.04(-0.84%)
Dec 16, 2005 4.708 4.783 4.685 4.777 55,481,308 +0.07(+1.59%)
Dec 15, 2005 4.703 4.818 4.685 4.703 34,171,092 +0.01(+0.12%)
Dec 14, 2005 4.679 4.731 4.651 4.697 29,350,934 +0.02(+0.37%)
Dec 13, 2005 4.679 4.714 4.639 4.679 23,483,492 -0.03(-0.73%)
Dec 12, 2005 4.708 4.772 4.691 4.714 21,320,642 +0.01(+0.12%)
Dec 09, 2005 4.703 4.760 4.679 4.708 17,684,156 +0.01(+0.12%)
Dec 08, 2005 4.691 4.749 4.651 4.703 19,125,302 -0.02(-0.37%)
Dec 07, 2005 4.720 4.772 4.668 4.720 33,692,968 +0.05(+1.11%)
Dec 06, 2005 4.656 4.697 4.639 4.668 20,199,170 +0.03(+0.62%)
Dec 05, 2005 4.662 4.668 4.599 4.639 29,934,516 -0.05(-1.10%)
Dec 02, 2005 4.679 4.720 4.610 4.691 23,148,702 +0.03(+0.62%)
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.