Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 4.326 4.340 4.301 4.308 1,041,621 -0.06(-1.43%)
Mar 30, 2006 4.358 4.397 4.331 4.371 1,120,371 +0.02(+0.37%)
Mar 29, 2006 4.311 4.354 4.310 4.354 809,839 +0.04(+1.00%)
Mar 28, 2006 4.311 4.331 4.299 4.311 1,172,871 -0.02(-0.50%)
Mar 27, 2006 4.360 4.360 4.311 4.333 1,449,892 -0.04(-0.90%)
Mar 24, 2006 4.354 4.387 4.326 4.372 1,137,126 +0.01(+0.29%)
Mar 23, 2006 4.415 4.417 4.356 4.360 1,686,700 -0.06(-1.38%)
Mar 22, 2006 4.422 4.426 4.399 4.421 918,749 -0.01(-0.28%)
Mar 21, 2006 4.405 4.437 4.389 4.433 1,097,472 -0.00(-0.04%)
Mar 20, 2006 4.399 4.435 4.392 4.435 1,123,164 +0.01(+0.12%)
Mar 17, 2006 4.433 4.451 4.421 4.430 1,847,551 -0.03(-0.56%)
Mar 16, 2006 4.369 4.473 4.363 4.455 1,389,014 +0.07(+1.63%)
Mar 15, 2006 4.378 4.390 4.365 4.383 779,680 +0.00(+0.04%)
Mar 14, 2006 4.385 4.388 4.356 4.381 1,039,387 -0.03(-0.57%)
Mar 13, 2006 4.397 4.422 4.354 4.406 2,921,008 -0.05(-1.09%)
Mar 10, 2006 4.448 4.455 4.415 4.455 1,024,866 +0.01(+0.20%)
Mar 09, 2006 4.449 4.471 4.435 4.446 1,370,025 +0.00(+0.00%)
Mar 08, 2006 4.378 4.446 4.362 4.446 1,845,876 +0.07(+1.60%)
Mar 07, 2006 4.345 4.467 4.345 4.376 2,995,290 +0.05(+1.08%)
Mar 06, 2006 4.347 4.347 4.304 4.329 1,430,344 -0.02(-0.41%)
Mar 03, 2006 4.324 4.356 4.301 4.347 939,972 +0.03(+0.58%)
Mar 02, 2006 4.299 4.342 4.288 4.322 969,015 +0.02(+0.37%)
Mar 01, 2006 4.319 4.338 4.279 4.306 1,200,238 -0.04(-0.87%)
Feb 28, 2006 4.288 4.349 4.267 4.344 1,958,695 +0.06(+1.29%)
Feb 27, 2006 4.197 4.303 4.197 4.288 1,248,828 +0.09(+2.26%)
Feb 24, 2006 4.202 4.208 4.183 4.193 876,302 -0.01(-0.13%)
Feb 23, 2006 4.181 4.226 4.179 4.199 1,157,791 -0.01(-0.13%)
Feb 22, 2006 4.186 4.208 4.145 4.204 2,203,322 +0.02(+0.43%)
Feb 21, 2006 4.211 4.227 4.174 4.186 1,351,594 -0.04(-1.06%)
Feb 17, 2006 4.200 4.231 4.200 4.231 637,818 +0.03(+0.68%)
Feb 16, 2006 4.204 4.206 4.170 4.202 1,509,653 +0.00(+0.00%)
Feb 15, 2006 4.226 4.240 4.190 4.202 1,629,732 -0.02(-0.51%)
Feb 14, 2006 4.222 4.252 4.209 4.224 1,202,472 +0.00(+0.04%)
Feb 13, 2006 4.249 4.249 4.211 4.222 814,866 -0.03(-0.67%)
Feb 10, 2006 4.260 4.279 4.240 4.251 952,259 -0.01(-0.25%)
Feb 09, 2006 4.286 4.288 4.260 4.261 1,127,073 -0.01(-0.21%)
Feb 08, 2006 4.276 4.277 4.234 4.270 979,626 +0.01(+0.34%)
Feb 07, 2006 4.233 4.295 4.233 4.256 1,277,312 +0.00(+0.00%)
Feb 06, 2006 4.234 4.265 4.231 4.256 1,501,833 -0.00(-0.04%)
Feb 03, 2006 4.269 4.283 4.243 4.258 1,325,344 -0.01(-0.13%)
Feb 02, 2006 4.365 4.365 4.261 4.263 1,832,471 -0.14(-3.25%)
Feb 01, 2006 4.455 4.521 4.353 4.406 2,714,918 +0.07(+1.65%)
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%)
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.