Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.279 4.367 4.279 4.335 1,402,977 +0.05(+1.25%)
Jan 30, 2006 4.276 4.310 4.211 4.281 910,930 +0.01(+0.25%)
Jan 27, 2006 4.277 4.294 4.265 4.270 853,403 -0.01(-0.13%)
Jan 26, 2006 4.269 4.297 4.247 4.276 810,956 +0.01(+0.34%)
Jan 25, 2006 4.288 4.308 4.254 4.261 1,344,334 -0.01(-0.17%)
Jan 24, 2006 4.252 4.279 4.245 4.269 1,471,674 -0.02(-0.42%)
Jan 23, 2006 4.286 4.340 4.274 4.286 1,305,796 -0.00(-0.08%)
Jan 20, 2006 4.288 4.340 4.286 4.290 1,401,302 +0.03(+0.63%)
Jan 19, 2006 4.204 4.276 4.204 4.263 1,474,466 +0.06(+1.36%)
Jan 18, 2006 4.245 4.252 4.154 4.206 1,954,785 -0.10(-2.25%)
Jan 17, 2006 4.406 4.419 4.277 4.303 1,831,913 -0.10(-2.36%)
Jan 13, 2006 4.602 4.602 4.387 4.406 1,701,780 -0.02(-0.40%)
Jan 12, 2006 4.390 4.435 4.372 4.424 1,747,578 +0.02(+0.41%)
Jan 11, 2006 4.351 4.421 4.317 4.406 2,285,423 +0.13(+2.97%)
Jan 10, 2006 4.279 4.290 4.254 4.279 1,533,669 +0.01(+0.13%)
Jan 09, 2006 4.256 4.274 4.234 4.274 1,167,844 -0.04(-0.83%)
Jan 06, 2006 4.274 4.310 4.245 4.310 1,218,669 +0.04(+0.88%)
Jan 05, 2006 4.335 4.335 4.258 4.272 1,792,259 -0.09(-2.13%)
Jan 04, 2006 4.333 4.380 4.328 4.365 1,168,961 +0.04(+0.91%)
Jan 03, 2006 4.272 4.345 4.270 4.326 1,203,031 +0.04(+0.88%)
Dec 30, 2005 4.299 4.301 4.269 4.288 813,190 -0.01(-0.21%)
Dec 29, 2005 4.263 4.303 4.263 4.297 1,314,733 +0.02(+0.38%)
Dec 28, 2005 4.251 4.306 4.245 4.281 829,946 +0.06(+1.31%)
Dec 27, 2005 4.233 4.252 4.213 4.226 409,946 -0.01(-0.13%)
Dec 23, 2005 4.234 4.254 4.215 4.231 702,047 -0.01(-0.30%)
Dec 22, 2005 4.251 4.270 4.218 4.243 1,499,599 -0.01(-0.25%)
Dec 21, 2005 4.254 4.279 4.238 4.254 1,195,211 +0.02(+0.51%)
Dec 20, 2005 4.234 4.256 4.197 4.233 1,202,472 -0.01(-0.25%)
Dec 19, 2005 4.258 4.270 4.218 4.243 1,424,759 +0.01(+0.30%)
Dec 16, 2005 4.197 4.260 4.186 4.231 2,684,758 +0.06(+1.46%)
Dec 15, 2005 4.202 4.202 4.156 4.170 2,830,529 -0.03(-0.77%)
Dec 14, 2005 4.181 4.222 4.172 4.202 2,160,876 +0.03(+0.82%)
Dec 13, 2005 4.193 4.208 4.154 4.168 2,164,227 -0.07(-1.69%)
Dec 12, 2005 4.261 4.265 4.211 4.240 1,747,019 +0.00(+0.00%)
Dec 09, 2005 4.213 4.269 4.183 4.240 1,477,818 +0.02(+0.47%)
Dec 08, 2005 4.261 4.261 4.213 4.220 1,416,940 -0.05(-1.09%)
Dec 07, 2005 4.240 4.292 4.215 4.267 2,319,492 +0.03(+0.68%)
Dec 06, 2005 4.283 4.294 4.226 4.238 1,706,807 -0.03(-0.75%)
Dec 05, 2005 4.292 4.335 4.260 4.270 1,574,440 -0.04(-1.00%)
Dec 02, 2005 4.344 4.356 4.258 4.313 1,645,929 -0.03(-0.70%)
Dec 01, 2005 4.251 4.349 4.234 4.344 2,062,019 +0.10(+2.28%)
Nov 30, 2005 4.310 4.313 4.233 4.247 1,888,323 -0.06(-1.45%)
Nov 29, 2005 4.351 4.374 4.304 4.310 1,526,966 -0.05(-1.11%)
Nov 28, 2005 4.422 4.431 4.351 4.358 2,760,157 -0.11(-2.48%)
Nov 25, 2005 4.541 4.566 4.446 4.469 3,110,901 +0.21(+4.87%)
Nov 23, 2005 4.072 4.261 4.070 4.261 3,190,210 +0.21(+5.17%)
Nov 22, 2005 4.032 4.073 4.007 4.052 1,230,956 +0.03(+0.67%)
Nov 21, 2005 4.080 4.088 4.016 4.025 2,204,998 -0.04(-1.06%)
Nov 18, 2005 4.086 4.098 4.061 4.068 1,273,961 -0.02(-0.39%)
Nov 17, 2005 4.054 4.091 4.046 4.084 2,688,668 +0.03(+0.71%)
Nov 16, 2005 4.095 4.098 4.045 4.055 1,235,424 -0.03(-0.75%)
Nov 15, 2005 4.104 4.109 4.064 4.086 1,613,535 -0.01(-0.26%)
Nov 14, 2005 4.068 4.104 4.048 4.097 2,688,109 -0.01(-0.17%)
Nov 11, 2005 4.115 4.115 4.082 4.104 1,511,887 -0.01(-0.35%)
Nov 10, 2005 4.145 4.166 4.113 4.118 1,442,631 -0.04(-0.99%)
Nov 09, 2005 4.118 4.172 4.109 4.159 1,605,158 +0.03(+0.74%)
Nov 08, 2005 4.118 4.156 4.091 4.129 1,552,099 -0.02(-0.39%)
Nov 07, 2005 4.163 4.180 4.125 4.145 1,335,397 -0.05(-1.24%)
Nov 04, 2005 4.172 4.211 4.145 4.197 2,038,003 +0.02(+0.39%)
Nov 03, 2005 4.211 4.220 4.095 4.181 3,193,002 -0.02(-0.47%)
Nov 02, 2005 4.306 4.299 4.163 4.200 4,043,055 -0.11(-2.45%)
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.