Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 4.283 4.344 4.261 4.338 1,961,155 +0.06(+1.29%)
Feb 27, 2006 4.192 4.297 4.192 4.283 1,250,397 +0.09(+2.26%)
Feb 24, 2006 4.197 4.202 4.177 4.188 877,403 -0.01(-0.13%)
Feb 23, 2006 4.176 4.220 4.174 4.193 1,159,245 -0.01(-0.13%)
Feb 22, 2006 4.181 4.202 4.140 4.199 2,206,090 +0.02(+0.43%)
Feb 21, 2006 4.206 4.222 4.168 4.181 1,353,292 -0.04(-1.06%)
Feb 17, 2006 4.195 4.226 4.195 4.226 638,619 +0.03(+0.68%)
Feb 16, 2006 4.199 4.201 4.165 4.197 1,511,549 +0.00(+0.00%)
Feb 15, 2006 4.220 4.235 4.184 4.197 1,631,779 -0.02(-0.51%)
Feb 14, 2006 4.217 4.247 4.204 4.218 1,203,982 +0.00(+0.04%)
Feb 13, 2006 4.243 4.243 4.206 4.217 815,889 -0.03(-0.67%)
Feb 10, 2006 4.254 4.274 4.235 4.245 953,456 -0.01(-0.25%)
Feb 09, 2006 4.281 4.283 4.254 4.256 1,128,489 -0.01(-0.21%)
Feb 08, 2006 4.270 4.272 4.229 4.265 980,857 +0.01(+0.34%)
Feb 07, 2006 4.227 4.290 4.227 4.251 1,278,917 +0.00(+0.00%)
Feb 06, 2006 4.229 4.260 4.226 4.251 1,503,720 -0.00(-0.04%)
Feb 03, 2006 4.263 4.277 4.238 4.252 1,327,009 -0.01(-0.13%)
Feb 02, 2006 4.360 4.360 4.256 4.258 1,834,773 -0.14(-3.25%)
Feb 01, 2006 4.449 4.515 4.347 4.401 2,718,328 +0.07(+1.65%)
Jan 31, 2006 4.274 4.362 4.274 4.329 1,404,739 +0.05(+1.25%)
Jan 30, 2006 4.270 4.304 4.206 4.276 912,074 +0.01(+0.25%)
Jan 27, 2006 4.272 4.288 4.260 4.265 854,475 -0.01(-0.13%)
Jan 26, 2006 4.263 4.292 4.242 4.270 811,975 +0.01(+0.34%)
Jan 25, 2006 4.283 4.302 4.249 4.256 1,346,022 -0.01(-0.17%)
Jan 24, 2006 4.247 4.274 4.240 4.263 1,473,522 -0.02(-0.42%)
Jan 23, 2006 4.281 4.335 4.269 4.281 1,307,437 -0.00(-0.08%)
Jan 20, 2006 4.283 4.335 4.281 4.285 1,403,062 +0.03(+0.63%)
Jan 19, 2006 4.199 4.270 4.199 4.258 1,476,319 +0.06(+1.36%)
Jan 18, 2006 4.240 4.247 4.149 4.201 1,957,241 -0.10(-2.25%)
Jan 17, 2006 4.401 4.413 4.272 4.297 1,834,214 -0.10(-2.36%)
Jan 13, 2006 4.596 4.596 4.381 4.401 1,703,918 -0.02(-0.40%)
Jan 12, 2006 4.385 4.429 4.367 4.419 1,749,773 +0.02(+0.41%)
Jan 11, 2006 4.345 4.415 4.311 4.401 2,288,294 +0.13(+2.97%)
Jan 10, 2006 4.274 4.285 4.249 4.274 1,535,595 +0.01(+0.13%)
Jan 09, 2006 4.251 4.269 4.229 4.269 1,169,311 -0.04(-0.83%)
Jan 06, 2006 4.269 4.304 4.240 4.304 1,220,200 +0.04(+0.88%)
Jan 05, 2006 4.329 4.329 4.252 4.267 1,794,510 -0.09(-2.13%)
Jan 04, 2006 4.328 4.374 4.322 4.360 1,170,430 +0.04(+0.91%)
Jan 03, 2006 4.267 4.340 4.265 4.320 1,204,542 +0.04(+0.88%)
Dec 30, 2005 4.294 4.295 4.263 4.283 814,212 -0.01(-0.21%)
Dec 29, 2005 4.258 4.297 4.258 4.292 1,316,384 +0.02(+0.38%)
Dec 28, 2005 4.245 4.301 4.240 4.276 830,988 +0.06(+1.31%)
Dec 27, 2005 4.227 4.247 4.208 4.220 410,461 -0.01(-0.13%)
Dec 23, 2005 4.229 4.249 4.210 4.226 702,929 -0.01(-0.30%)
Dec 22, 2005 4.245 4.265 4.213 4.238 1,501,483 -0.01(-0.25%)
Dec 21, 2005 4.249 4.274 4.233 4.249 1,196,713 +0.02(+0.51%)
Dec 20, 2005 4.229 4.251 4.192 4.227 1,203,982 -0.01(-0.25%)
Dec 19, 2005 4.252 4.265 4.213 4.238 1,426,549 +0.01(+0.30%)
Dec 16, 2005 4.192 4.254 4.181 4.226 2,688,130 +0.06(+1.46%)
Dec 15, 2005 4.197 4.197 4.150 4.165 2,834,085 -0.03(-0.77%)
Dec 14, 2005 4.176 4.217 4.167 4.197 2,163,590 +0.03(+0.82%)
Dec 13, 2005 4.188 4.202 4.149 4.163 2,166,945 -0.07(-1.69%)
Dec 12, 2005 4.256 4.260 4.206 4.235 1,749,214 +0.00(+0.00%)
Dec 09, 2005 4.208 4.263 4.177 4.235 1,479,674 +0.02(+0.47%)
Dec 08, 2005 4.256 4.256 4.208 4.215 1,418,720 -0.05(-1.09%)
Dec 07, 2005 4.235 4.286 4.210 4.261 2,322,406 +0.03(+0.68%)
Dec 06, 2005 4.277 4.288 4.220 4.233 1,708,951 -0.03(-0.75%)
Dec 05, 2005 4.286 4.329 4.254 4.265 1,576,417 -0.04(-1.00%)
Dec 02, 2005 4.338 4.351 4.252 4.308 1,647,997 -0.03(-0.70%)
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.