Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 4.433 4.485 4.405 4.468 4,736,691 +0.04(+1.00%)
Mar 30, 2006 4.468 4.503 4.400 4.423 4,787,269 -0.05(-1.04%)
Mar 29, 2006 4.439 4.489 4.410 4.470 4,010,955 +0.02(+0.48%)
Mar 28, 2006 4.497 4.498 4.423 4.449 3,062,911 -0.06(-1.30%)
Mar 27, 2006 4.463 4.507 4.456 4.507 2,307,181 +0.04(+0.86%)
Mar 24, 2006 4.457 4.489 4.413 4.469 3,214,645 +0.02(+0.34%)
Mar 23, 2006 4.548 4.548 4.421 4.454 4,883,132 -0.09(-2.08%)
Mar 22, 2006 4.485 4.557 4.485 4.548 4,624,361 +0.07(+1.60%)
Mar 21, 2006 4.598 4.598 4.467 4.477 4,602,013 -0.12(-2.63%)
Mar 20, 2006 4.580 4.610 4.560 4.598 2,921,763 +0.02(+0.34%)
Mar 17, 2006 4.595 4.607 4.561 4.582 3,355,793 -0.01(-0.24%)
Mar 16, 2006 4.627 4.646 4.583 4.593 3,684,551 -0.00(-0.10%)
Mar 15, 2006 4.523 4.599 4.492 4.598 3,871,572 +0.09(+2.05%)
Mar 14, 2006 4.446 4.535 4.420 4.506 5,909,984 +0.06(+1.34%)
Mar 13, 2006 4.474 4.506 4.437 4.446 4,107,406 -0.00(-0.06%)
Mar 10, 2006 4.397 4.453 4.359 4.449 4,823,733 +0.05(+1.20%)
Mar 09, 2006 4.443 4.453 4.395 4.396 3,234,053 -0.05(-1.17%)
Mar 08, 2006 4.451 4.468 4.382 4.448 5,624,748 -0.03(-0.72%)
Mar 07, 2006 4.497 4.536 4.423 4.480 3,912,740 -0.01(-0.16%)
Mar 06, 2006 4.599 4.605 4.483 4.488 5,464,192 -0.13(-2.77%)
Mar 03, 2006 4.536 4.649 4.533 4.616 3,313,449 +0.02(+0.44%)
Mar 02, 2006 4.617 4.625 4.571 4.595 4,185,038 -0.05(-1.12%)
Mar 01, 2006 4.600 4.673 4.598 4.647 3,553,989 +0.04(+0.96%)
Feb 28, 2006 4.629 4.630 4.571 4.603 3,947,439 -0.03(-0.57%)
Feb 27, 2006 4.590 4.701 4.587 4.629 5,030,750 +0.06(+1.26%)
Feb 24, 2006 4.546 4.581 4.512 4.571 2,230,138 +0.03(+0.73%)
Feb 23, 2006 4.571 4.585 4.528 4.538 10,716,662 -0.03(-0.72%)
Feb 22, 2006 4.477 4.574 4.477 4.571 13,586,671 +0.10(+2.34%)
Feb 21, 2006 4.453 4.534 4.442 4.466 3,537,521 +0.03(+0.57%)
Feb 17, 2006 4.413 4.477 4.413 4.441 3,970,963 +0.00(+0.07%)
Feb 16, 2006 4.417 4.482 4.385 4.438 4,007,427 +0.02(+0.48%)
Feb 15, 2006 4.289 4.451 4.267 4.417 6,172,284 +0.14(+3.24%)
Feb 14, 2006 4.229 4.295 4.189 4.278 4,324,422 +0.05(+1.15%)
Feb 13, 2006 4.246 4.285 4.204 4.230 6,077,009 -0.02(-0.38%)
Feb 10, 2006 4.251 4.290 4.196 4.246 4,582,605 +0.01(+0.17%)
Feb 09, 2006 4.242 4.289 4.228 4.239 3,127,604 +0.00(+0.01%)
Feb 08, 2006 4.219 4.270 4.189 4.238 4,144,458 +0.01(+0.24%)
Feb 07, 2006 4.300 4.340 4.222 4.228 6,126,411 -0.11(-2.50%)
Feb 06, 2006 4.251 4.352 4.247 4.336 5,647,096 +0.08(+1.91%)
Feb 03, 2006 4.159 4.264 4.123 4.255 5,936,449 +0.10(+2.30%)
Feb 02, 2006 4.289 4.330 4.151 4.159 7,806,660 -0.09(-2.07%)
Feb 01, 2006 4.168 4.259 4.151 4.247 5,593,577 +0.11(+2.69%)
Jan 31, 2006 4.185 4.185 4.093 4.136 6,683,358 -0.05(-1.16%)
Jan 30, 2006 4.166 4.269 4.149 4.185 9,748,034 -0.06(-1.47%)
Jan 27, 2006 4.011 4.259 4.000 4.247 8,727,063 +0.25(+6.38%)
Jan 26, 2006 4.028 4.068 3.944 3.992 4,934,299 -0.00(-0.11%)
Jan 25, 2006 4.046 4.055 3.979 3.997 2,940,583 -0.02(-0.48%)
Jan 24, 2006 3.987 4.028 3.986 4.016 3,603,979 +0.05(+1.15%)
Jan 23, 2006 3.983 3.984 3.932 3.970 4,016,248 -0.01(-0.33%)
Jan 20, 2006 4.070 4.070 3.970 3.983 3,820,994 -0.09(-2.13%)
Jan 19, 2006 4.096 4.107 4.054 4.070 3,118,194 -0.02(-0.57%)
Jan 18, 2006 4.016 4.106 4.013 4.094 2,976,458 +0.05(+1.29%)
Jan 17, 2006 4.094 4.096 4.024 4.041 3,274,045 -0.06(-1.55%)
Jan 13, 2006 4.145 4.160 4.076 4.105 2,853,542 -0.04(-0.97%)
Jan 12, 2006 4.121 4.159 4.121 4.145 4,333,831 +0.02(+0.59%)
Jan 11, 2006 4.094 4.136 4.077 4.121 4,147,986 +0.04(+1.00%)
Jan 10, 2006 4.085 4.091 4.034 4.080 6,595,728 -0.01(-0.27%)
Jan 09, 2006 4.062 4.120 4.060 4.091 5,354,802 +0.04(+1.00%)
Jan 06, 2006 4.060 4.103 4.015 4.051 3,316,978 +0.05(+1.17%)
Jan 05, 2006 4.062 4.075 3.979 4.004 6,576,320 -0.06(-1.40%)
Jan 04, 2006 3.863 4.122 3.852 4.061 13,165,580 +0.20(+5.14%)
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.