Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.247 4.375 4.070 4.362 527,184 +0.12(+2.71%)
Feb 27, 2006 4.250 4.268 4.147 4.247 354,652 -0.00(-0.06%)
Feb 24, 2006 4.282 4.282 4.152 4.250 388,820 -0.01(-0.23%)
Feb 23, 2006 4.350 4.500 4.237 4.260 482,420 -0.07(-1.56%)
Feb 22, 2006 4.260 4.537 4.257 4.327 198,900 +0.08(+2.00%)
Feb 21, 2006 4.340 4.350 4.237 4.242 144,108 -0.08(-1.74%)
Feb 17, 2006 4.338 4.388 4.220 4.317 1,794,452 +0.00(+0.12%)
Feb 16, 2006 4.308 4.375 4.225 4.312 274,400 +0.00(+0.00%)
Feb 15, 2006 4.355 4.412 4.272 4.312 377,944 -0.06(-1.37%)
Feb 14, 2006 4.410 4.440 4.338 4.372 105,516 -0.04(-0.85%)
Feb 13, 2006 4.500 4.548 4.395 4.410 203,676 -0.08(-1.84%)
Feb 10, 2006 4.430 4.520 4.287 4.492 480,076 -0.01(-0.17%)
Feb 09, 2006 4.500 4.657 4.485 4.500 653,344 +0.00(+0.00%)
Feb 08, 2006 4.457 4.525 4.402 4.500 492,744 +0.04(+0.78%)
Feb 07, 2006 4.500 4.525 4.463 4.465 632,268 -0.04(-0.78%)
Feb 06, 2006 4.500 4.575 4.475 4.500 546,256 +0.03(+0.67%)
Feb 03, 2006 4.495 4.585 4.365 4.470 954,304 -0.03(-0.67%)
Feb 02, 2006 4.603 4.688 4.338 4.500 870,696 -0.10(-2.23%)
Feb 01, 2006 4.750 4.750 4.570 4.603 879,112 -0.15(-3.11%)
Jan 31, 2006 4.425 4.857 4.393 4.750 1,589,800 +0.32(+7.22%)
Jan 30, 2006 4.050 4.500 3.998 4.430 775,856 +0.37(+9.11%)
Jan 27, 2006 4.075 4.138 3.973 4.060 173,316 -0.02(-0.37%)
Jan 26, 2006 3.935 4.195 3.922 4.075 576,052 +0.18(+4.55%)
Jan 25, 2006 3.743 3.897 3.725 3.897 254,148 +0.18(+4.84%)
Jan 24, 2006 3.770 3.788 3.700 3.717 190,160 -0.03(-0.80%)
Jan 23, 2006 3.790 3.790 3.730 3.748 297,284 -0.02(-0.53%)
Jan 20, 2006 3.743 3.895 3.725 3.768 1,270,628 +0.07(+1.82%)
Jan 19, 2006 3.735 3.800 3.600 3.700 224,840 +0.03(+0.68%)
Jan 18, 2006 3.708 3.748 3.578 3.675 284,416 -0.00(-0.07%)
Jan 17, 2006 3.723 3.757 3.650 3.678 254,108 -0.09(-2.45%)
Jan 13, 2006 3.775 3.922 3.688 3.770 341,228 -0.04(-1.11%)
Jan 12, 2006 3.855 4.000 3.783 3.812 200,800 -0.04(-1.10%)
Jan 11, 2006 3.902 3.942 3.850 3.855 56,704 -0.05(-1.22%)
Jan 10, 2006 3.888 3.942 3.803 3.903 122,288 +0.01(+0.19%)
Jan 09, 2006 3.938 4.050 3.895 3.895 435,636 -0.02(-0.45%)
Jan 06, 2006 3.995 4.065 3.913 3.913 377,284 -0.04(-0.95%)
Jan 05, 2006 3.857 3.960 3.788 3.950 362,532 +0.14(+3.61%)
Jan 04, 2006 3.660 3.950 3.650 3.812 534,608 +0.19(+5.17%)
Jan 03, 2006 3.746 3.746 3.625 3.625 161,976 -0.10(-2.82%)
Dec 30, 2005 3.822 3.822 3.708 3.730 154,588 -0.07(-1.91%)
Dec 29, 2005 3.910 3.922 3.803 3.803 133,372 -0.10(-2.50%)
Dec 28, 2005 3.910 3.935 3.877 3.900 89,200 +0.01(+0.32%)
Dec 27, 2005 3.868 3.908 3.868 3.888 98,000 -0.01(-0.19%)
Dec 23, 2005 3.875 4.015 3.865 3.895 150,476 +0.02(+0.45%)
Dec 22, 2005 3.882 3.975 3.853 3.877 158,264 -0.01(-0.32%)
Dec 21, 2005 4.022 4.022 3.853 3.890 172,252 -0.11(-2.69%)
Dec 20, 2005 4.000 4.018 3.990 3.998 366,584 +0.01(+0.25%)
Dec 19, 2005 3.877 4.043 3.850 3.987 226,752 +0.13(+3.37%)
Dec 16, 2005 3.812 3.875 3.800 3.857 304,552 +0.04(+0.98%)
Dec 15, 2005 3.500 3.820 3.500 3.820 378,668 +0.32(+9.14%)
Dec 14, 2005 3.453 3.525 3.453 3.500 110,112 -0.02(-0.71%)
Dec 13, 2005 3.567 3.567 3.498 3.525 83,632 -0.02(-0.42%)
Dec 12, 2005 3.612 3.715 3.507 3.540 311,952 -0.08(-2.28%)
Dec 09, 2005 3.540 3.625 3.540 3.623 54,172 +0.06(+1.83%)
Dec 08, 2005 3.542 3.575 3.530 3.558 51,748 -0.02(-0.49%)
Dec 07, 2005 3.600 3.600 3.572 3.575 48,116 +0.01(+0.28%)
Dec 06, 2005 3.502 3.600 3.500 3.565 94,616 +0.03(+0.85%)
Dec 05, 2005 3.600 3.638 3.500 3.535 159,172 -0.11(-2.95%)
Dec 02, 2005 3.500 3.643 3.473 3.643 727,236 +0.14(+3.85%)
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.