Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.665 4.662 4.497 4.572 2,458,801 -0.09(-1.98%)
Feb 27, 2006 4.672 4.696 4.638 4.665 1,358,362 -0.02(-0.36%)
Feb 24, 2006 4.713 4.732 4.611 4.682 1,376,859 -0.06(-1.18%)
Feb 23, 2006 4.713 4.745 4.699 4.738 1,342,950 +0.01(+0.31%)
Feb 22, 2006 4.745 4.757 4.689 4.723 1,528,005 -0.01(-0.21%)
Feb 21, 2006 4.742 4.745 4.704 4.733 1,108,444 +0.03(+0.62%)
Feb 17, 2006 4.752 4.752 4.696 4.704 805,578 -0.03(-0.67%)
Feb 16, 2006 4.708 4.740 4.684 4.735 1,157,284 +0.05(+1.04%)
Feb 15, 2006 4.745 4.746 4.672 4.686 1,660,460 -0.06(-1.28%)
Feb 14, 2006 4.745 4.747 4.694 4.747 1,217,457 +0.02(+0.41%)
Feb 13, 2006 4.740 4.745 4.665 4.728 1,355,390 +0.00(+0.10%)
Feb 10, 2006 4.679 4.738 4.635 4.723 1,276,690 +0.07(+1.41%)
Feb 09, 2006 4.684 4.706 4.623 4.657 2,283,622 -0.03(-0.73%)
Feb 08, 2006 4.528 4.713 4.528 4.691 3,776,592 +0.19(+4.16%)
Feb 07, 2006 4.511 4.560 4.499 4.504 1,326,594 -0.00(-0.05%)
Feb 06, 2006 4.477 4.511 4.441 4.506 877,797 +0.05(+1.09%)
Feb 03, 2006 4.426 4.477 4.395 4.458 1,033,480 +0.11(+2.46%)
Feb 02, 2006 4.463 4.477 4.334 4.351 1,690,945 -0.07(-1.54%)
Feb 01, 2006 4.409 4.489 4.392 4.419 787,376 -0.02(-0.38%)
Jan 31, 2006 4.465 4.465 4.331 4.436 1,158,956 -0.01(-0.22%)
Jan 30, 2006 4.465 4.465 4.409 4.446 593,662 +0.00(+0.05%)
Jan 27, 2006 4.441 4.497 4.409 4.443 1,167,969 +0.00(+0.05%)
Jan 26, 2006 4.443 4.485 4.390 4.441 708,598 +0.03(+0.77%)
Jan 25, 2006 4.480 4.492 4.353 4.407 1,060,110 -0.07(-1.58%)
Jan 24, 2006 4.475 4.499 4.450 4.477 578,691 +0.00(+0.05%)
Jan 23, 2006 4.375 4.487 4.353 4.475 754,433 +0.12(+2.85%)
Jan 20, 2006 4.419 4.426 4.348 4.351 696,051 -0.05(-1.05%)
Jan 19, 2006 4.429 4.443 4.385 4.397 674,586 +0.00(+0.06%)
Jan 18, 2006 4.431 4.477 4.380 4.395 1,557,632 -0.09(-1.95%)
Jan 17, 2006 4.489 4.494 4.412 4.482 845,421 -0.02(-0.43%)
Jan 13, 2006 4.480 4.543 4.438 4.502 698,960 +0.06(+1.31%)
Jan 12, 2006 4.480 4.509 4.433 4.443 1,313,040 -0.06(-1.35%)
Jan 11, 2006 4.465 4.521 4.465 4.504 1,215,686 +0.03(+0.65%)
Jan 10, 2006 4.526 4.526 4.395 4.475 1,433,261 -0.02(-0.43%)
Jan 09, 2006 4.562 4.562 4.480 4.494 1,072,144 -0.05(-1.12%)
Jan 06, 2006 4.502 4.553 4.492 4.545 1,839,978 +0.09(+2.02%)
Jan 05, 2006 4.385 4.477 4.377 4.455 1,214,326 +0.06(+1.33%)
Jan 04, 2006 4.404 4.436 4.365 4.397 777,229 -0.01(-0.33%)
Jan 03, 2006 4.380 4.441 4.322 4.412 1,611,127 +0.05(+1.12%)
Dec 30, 2005 4.382 4.412 4.326 4.363 1,081,045 -0.02(-0.39%)
Dec 29, 2005 4.438 4.441 4.380 4.380 648,790 -0.04(-0.88%)
Dec 28, 2005 4.409 4.435 4.375 4.419 607,409 +0.03(+0.78%)
Dec 27, 2005 4.485 4.502 4.382 4.385 867,552 -0.10(-2.22%)
Dec 23, 2005 4.502 4.502 4.432 4.485 322,942 -0.02(-0.43%)
Dec 22, 2005 4.489 4.550 4.448 4.504 969,965 +0.01(+0.33%)
Dec 21, 2005 4.475 4.548 4.465 4.489 801,719 +0.03(+0.65%)
Dec 20, 2005 4.409 4.463 4.387 4.460 1,658,232 +0.02(+0.38%)
Dec 19, 2005 4.351 4.470 4.334 4.443 2,213,918 +0.08(+1.90%)
Dec 16, 2005 4.399 4.416 4.322 4.360 3,374,843 -0.03(-0.61%)
Dec 15, 2005 4.506 4.506 4.307 4.387 3,097,802 -0.09(-2.12%)
Dec 14, 2005 4.506 4.548 4.443 4.482 1,286,364 -0.02(-0.38%)
Dec 13, 2005 4.550 4.577 4.470 4.499 2,991,517 -0.05(-1.02%)
Dec 12, 2005 4.618 4.638 4.531 4.545 1,206,439 -0.07(-1.42%)
Dec 09, 2005 4.614 4.648 4.577 4.611 1,132,289 +0.02(+0.37%)
Dec 08, 2005 4.657 4.667 4.453 4.594 1,766,165 -0.05(-1.05%)
Dec 07, 2005 4.708 4.708 4.601 4.643 795,061 -0.07(-1.40%)
Dec 06, 2005 4.669 4.745 4.643 4.708 791,395 +0.06(+1.26%)
Dec 05, 2005 4.730 4.730 4.587 4.650 896,973 -0.06(-1.19%)
Dec 02, 2005 4.721 4.721 4.623 4.706 519,540 -0.04(-0.77%)
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.