Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.276 4.399 4.229 4.234 15,371,999 -0.24(-5.27%)
Apr 27, 2006 4.541 4.614 4.441 4.470 6,515,900 -0.03(-0.60%)
Apr 26, 2006 4.519 4.571 4.423 4.497 14,473,955 -0.02(-0.38%)
Apr 25, 2006 4.716 4.731 4.457 4.514 27,543,284 +0.08(+1.87%)
Apr 24, 2006 4.406 4.533 4.301 4.431 31,072,838 +0.03(+0.71%)
Apr 21, 2006 4.434 4.470 4.341 4.400 9,217,621 -0.04(-1.00%)
Apr 20, 2006 4.437 4.471 4.290 4.444 8,883,021 +0.00(+0.10%)
Apr 19, 2006 4.253 4.536 4.186 4.440 19,187,048 +0.18(+4.30%)
Apr 18, 2006 4.180 4.267 4.127 4.257 8,466,626 +0.09(+2.05%)
Apr 17, 2006 4.143 4.171 4.107 4.171 5,381,187 +0.00(+0.03%)
Apr 13, 2006 4.083 4.180 4.079 4.170 5,075,728 +0.07(+1.64%)
Apr 12, 2006 4.074 4.156 4.050 4.103 6,859,768 +0.03(+0.70%)
Apr 11, 2006 4.057 4.089 3.977 4.074 8,251,466 +0.04(+0.96%)
Apr 10, 2006 3.986 4.089 3.966 4.036 5,164,740 +0.04(+1.11%)
Apr 07, 2006 4.036 4.160 3.951 3.991 4,972,723 -0.04(-1.10%)
Apr 06, 2006 4.083 4.089 3.993 4.036 6,431,760 -0.06(-1.43%)
Apr 05, 2006 3.850 4.129 3.839 4.094 14,876,175 +0.18(+4.56%)
Apr 04, 2006 3.987 4.021 3.894 3.916 11,986,757 -0.10(-2.56%)
Apr 03, 2006 4.141 4.149 3.997 4.019 7,836,576 -0.12(-2.97%)
Mar 31, 2006 4.071 4.159 4.071 4.141 3,912,348 +0.05(+1.22%)
Mar 30, 2006 4.159 4.193 4.016 4.091 6,499,002 -0.08(-1.95%)
Mar 29, 2006 4.019 4.200 3.993 4.173 7,978,018 +0.17(+4.21%)
Mar 28, 2006 4.141 4.143 3.936 4.004 8,407,203 -0.12(-2.98%)
Mar 27, 2006 4.057 4.157 4.037 4.127 5,318,950 +0.03(+0.77%)
Mar 24, 2006 4.024 4.100 4.004 4.096 3,468,058 +0.05(+1.34%)
Mar 23, 2006 4.011 4.093 3.929 4.041 7,040,599 +0.03(+0.86%)
Mar 22, 2006 3.867 4.021 3.864 4.007 7,183,399 +0.13(+3.24%)
Mar 21, 2006 3.893 3.964 3.850 3.881 5,661,900 +0.01(+0.33%)
Mar 20, 2006 3.764 3.950 3.757 3.869 9,045,610 +0.13(+3.48%)
Mar 17, 2006 3.646 3.777 3.590 3.739 9,793,896 +0.10(+2.75%)
Mar 16, 2006 3.579 3.664 3.576 3.639 3,471,257 +0.05(+1.43%)
Mar 15, 2006 3.603 3.619 3.557 3.587 3,675,167 -0.04(-1.22%)
Mar 14, 2006 3.579 3.659 3.554 3.631 3,805,150 +0.05(+1.28%)
Mar 13, 2006 3.581 3.637 3.574 3.586 6,333,452 -0.06(-1.76%)
Mar 10, 2006 3.587 3.686 3.521 3.650 7,048,117 +0.04(+1.19%)
Mar 09, 2006 3.587 3.681 3.580 3.607 5,110,091 +0.02(+0.48%)
Mar 08, 2006 3.643 3.649 3.573 3.590 4,597,908 -0.05(-1.30%)
Mar 07, 2006 3.639 3.694 3.559 3.637 6,045,605 -0.02(-0.66%)
Mar 06, 2006 3.840 3.840 3.614 3.661 7,671,383 -0.16(-4.22%)
Mar 03, 2006 3.800 3.853 3.789 3.823 4,021,492 -0.01(-0.19%)
Mar 02, 2006 3.807 3.874 3.769 3.830 4,097,148 -0.01(-0.15%)
Mar 01, 2006 3.830 3.846 3.713 3.836 5,990,858 +0.01(+0.15%)
Feb 28, 2006 3.790 3.840 3.650 3.830 7,469,524 +0.04(+1.06%)
Feb 27, 2006 3.749 3.791 3.737 3.790 5,585,244 +0.08(+2.14%)
Feb 24, 2006 3.664 3.731 3.643 3.711 4,199,083 +0.04(+1.03%)
Feb 23, 2006 3.754 3.754 3.600 3.673 8,695,407 -0.09(-2.50%)
Feb 22, 2006 3.679 3.793 3.671 3.767 8,133,187 +0.09(+2.45%)
Feb 21, 2006 3.600 3.677 3.581 3.677 8,023,861 +0.11(+3.04%)
Feb 17, 2006 3.593 3.607 3.563 3.569 4,439,456 -0.02(-0.68%)
Feb 16, 2006 3.554 3.631 3.554 3.593 4,834,900 +0.03(+0.80%)
Feb 15, 2006 3.493 3.607 3.493 3.564 9,584,309 +0.05(+1.46%)
Feb 14, 2006 3.571 3.586 3.427 3.513 11,390,826 -0.09(-2.54%)
Feb 13, 2006 3.637 3.639 3.571 3.604 7,715,077 -0.03(-0.79%)
Feb 10, 2006 3.521 3.677 3.484 3.633 10,423,231 +0.12(+3.46%)
Feb 09, 2006 3.573 3.610 3.494 3.511 10,282,888 -0.08(-2.23%)
Feb 08, 2006 3.696 3.719 3.573 3.591 12,097,665 -0.11(-3.01%)
Feb 07, 2006 3.770 3.780 3.679 3.703 7,442,196 -0.05(-1.37%)
Feb 06, 2006 3.750 3.756 3.669 3.754 8,973,622 +0.02(+0.65%)
Feb 03, 2006 3.714 3.753 3.621 3.730 9,203,544 +0.00(+0.04%)
Feb 02, 2006 3.864 3.921 3.674 3.729 18,516,218 -0.14(-3.73%)
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.