Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.472 4.499 4.430 4.470 42,906,592 -0.00(-0.04%)
Feb 27, 2006 4.434 4.499 4.425 4.472 30,010,304 +0.06(+1.32%)
Feb 24, 2006 4.407 4.427 4.374 4.414 25,159,466 -0.01(-0.23%)
Feb 23, 2006 4.399 4.464 4.377 4.424 26,525,426 +0.00(+0.11%)
Feb 22, 2006 4.387 4.480 4.382 4.419 34,410,028 +0.04(+1.03%)
Feb 21, 2006 4.384 4.395 4.332 4.374 37,514,340 -0.01(-0.23%)
Feb 17, 2006 4.417 4.429 4.382 4.384 26,204,394 -0.03(-0.75%)
Feb 16, 2006 4.422 4.432 4.394 4.417 24,333,490 -0.00(-0.11%)
Feb 15, 2006 4.417 4.450 4.397 4.422 23,168,746 -0.00(-0.04%)
Feb 14, 2006 4.385 4.444 4.365 4.424 38,534,684 +0.06(+1.34%)
Feb 13, 2006 4.417 4.417 4.352 4.365 47,583,644 -0.06(-1.32%)
Feb 10, 2006 4.390 4.449 4.357 4.424 47,238,520 -0.01(-0.23%)
Feb 09, 2006 4.509 4.524 4.427 4.434 40,078,396 -0.07(-1.52%)
Feb 08, 2006 4.477 4.510 4.452 4.502 31,258,302 +0.03(+0.67%)
Feb 07, 2006 4.480 4.505 4.452 4.472 41,955,116 -0.02(-0.37%)
Feb 06, 2006 4.527 4.669 4.477 4.489 61,009,128 -0.02(-0.52%)
Feb 03, 2006 4.467 4.547 4.459 4.512 67,382,048 +0.01(+0.22%)
Feb 02, 2006 4.582 4.599 4.484 4.502 85,202,848 -0.16(-3.47%)
Feb 01, 2006 4.597 4.692 4.584 4.664 56,132,252 +0.03(+0.61%)
Jan 31, 2006 4.645 4.672 4.619 4.635 40,640,200 +0.00(+0.04%)
Jan 30, 2006 4.724 4.724 4.625 4.634 34,166,876 -0.07(-1.56%)
Jan 27, 2006 4.649 4.740 4.619 4.707 32,605,100 +0.05(+1.07%)
Jan 26, 2006 4.580 4.672 4.554 4.657 37,350,512 +0.11(+2.42%)
Jan 25, 2006 4.570 4.587 4.517 4.547 34,992,152 -0.04(-0.80%)
Jan 24, 2006 4.577 4.597 4.517 4.584 39,744,784 +0.00(+0.07%)
Jan 23, 2006 4.624 4.649 4.574 4.580 42,566,164 -0.04(-0.97%)
Jan 20, 2006 4.659 4.687 4.607 4.625 62,216,544 -0.07(-1.53%)
Jan 19, 2006 4.697 4.729 4.649 4.697 42,676,540 +0.00(+0.00%)
Jan 18, 2006 4.680 4.714 4.644 4.697 42,143,588 +0.01(+0.32%)
Jan 17, 2006 4.622 4.697 4.607 4.682 37,966,764 +0.02(+0.54%)
Jan 13, 2006 4.642 4.666 4.594 4.657 41,158,276 +0.02(+0.43%)
Jan 12, 2006 4.562 4.654 4.560 4.637 39,267,596 +0.05(+1.20%)
Jan 11, 2006 4.570 4.599 4.539 4.582 32,077,256 +0.01(+0.33%)
Jan 10, 2006 4.542 4.569 4.517 4.567 41,023,888 -0.01(-0.15%)
Jan 09, 2006 4.519 4.580 4.474 4.574 43,997,828 +0.03(+0.62%)
Jan 06, 2006 4.439 4.562 4.402 4.545 39,303,212 +0.14(+3.26%)
Jan 05, 2006 4.395 4.439 4.380 4.402 29,756,666 +0.01(+0.15%)
Jan 04, 2006 4.354 4.455 4.315 4.395 44,672,192 +0.03(+0.57%)
Jan 03, 2006 4.340 4.385 4.224 4.370 43,698,804 +0.05(+1.20%)
Dec 30, 2005 4.335 4.359 4.299 4.319 38,915,148 -0.03(-0.69%)
Dec 29, 2005 4.360 4.385 4.347 4.349 23,790,898 -0.01(-0.27%)
Dec 28, 2005 4.365 4.385 4.355 4.360 28,436,618 -0.01(-0.27%)
Dec 27, 2005 4.445 4.459 4.364 4.372 40,609,964 -0.05(-1.13%)
Dec 23, 2005 4.427 4.469 4.402 4.422 21,797,734 +0.01(+0.30%)
Dec 22, 2005 4.379 4.417 4.354 4.409 42,101,644 +0.03(+0.65%)
Dec 21, 2005 4.427 4.454 4.334 4.380 52,658,708 -0.04(-1.02%)
Dec 20, 2005 4.432 4.454 4.404 4.425 32,149,000 -0.01(-0.26%)
Dec 19, 2005 4.470 4.495 4.432 4.437 43,688,600 -0.03(-0.75%)
Dec 16, 2005 4.470 4.500 4.450 4.470 69,710,832 -0.01(-0.22%)
Dec 15, 2005 4.434 4.499 4.389 4.480 43,184,388 +0.05(+1.05%)
Dec 14, 2005 4.412 4.470 4.390 4.434 36,437,760 -0.00(-0.04%)
Dec 13, 2005 4.410 4.460 4.394 4.435 41,289,944 +0.00(+0.11%)
Dec 12, 2005 4.475 4.482 4.424 4.430 29,659,912 -0.04(-0.86%)
Dec 09, 2005 4.490 4.497 4.427 4.469 36,445,280 -0.02(-0.37%)
Dec 08, 2005 4.532 4.535 4.440 4.485 56,868,140 -0.03(-0.66%)
Dec 07, 2005 4.515 4.545 4.485 4.515 40,020,920 -0.01(-0.15%)
Dec 06, 2005 4.519 4.554 4.449 4.522 61,597,992 +0.01(+0.33%)
Dec 05, 2005 4.527 4.529 4.492 4.507 42,870,608 -0.02(-0.41%)
Dec 02, 2005 4.482 4.527 4.465 4.525 42,358,672 +0.04(+0.82%)
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.