Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.340 4.680 4.330 4.680 13,000 +0.21(+4.72%)
Apr 27, 2006 4.570 4.750 4.340 4.469 18,943 -0.03(-0.69%)
Apr 26, 2006 4.620 4.810 4.500 4.500 17,856 -0.16(-3.43%)
Apr 25, 2006 4.850 4.910 4.610 4.660 6,465 -0.25(-5.09%)
Apr 24, 2006 4.900 4.980 4.900 4.910 3,384 -0.09(-1.80%)
Apr 21, 2006 5.090 5.090 4.960 5.000 6,900 -0.19(-3.66%)
Apr 20, 2006 4.890 5.190 4.890 5.190 4,640 +0.18(+3.59%)
Apr 19, 2006 5.000 5.070 4.930 5.010 5,623 -0.03(-0.60%)
Apr 18, 2006 5.010 5.150 5.000 5.040 7,130 -0.12(-2.33%)
Apr 17, 2006 5.210 5.260 5.150 5.160 8,617 +0.01(+0.19%)
Apr 13, 2006 5.280 5.280 5.150 5.150 4,385 +0.00(+0.00%)
Apr 12, 2006 5.200 5.200 5.120 5.150 7,948 +0.00(+0.00%)
Apr 11, 2006 5.130 5.200 5.130 5.150 8,400 +0.02(+0.39%)
Apr 10, 2006 5.190 5.190 5.020 5.130 16,830 +0.02(+0.39%)
Apr 07, 2006 4.940 5.110 4.810 5.110 8,200 +0.19(+3.86%)
Apr 06, 2006 5.150 5.150 4.860 4.920 9,375 -0.19(-3.72%)
Apr 05, 2006 5.000 5.190 4.970 5.110 10,217 +0.20(+4.07%)
Apr 04, 2006 5.120 5.250 4.900 4.910 11,242 -0.27(-5.21%)
Apr 03, 2006 5.250 5.250 5.050 5.180 7,827 -0.01(-0.19%)
Mar 31, 2006 5.100 5.250 5.050 5.190 6,107 +0.12(+2.37%)
Mar 30, 2006 5.380 5.440 5.070 5.070 12,188 -0.18(-3.43%)
Mar 29, 2006 5.130 5.250 5.100 5.250 14,621 +0.19(+3.75%)
Mar 28, 2006 5.140 5.150 5.060 5.060 3,837 +0.01(+0.20%)
Mar 27, 2006 5.150 5.150 5.020 5.050 8,800 -0.02(-0.39%)
Mar 24, 2006 5.150 5.150 5.030 5.070 11,550 +0.02(+0.40%)
Mar 23, 2006 5.100 5.140 5.030 5.050 16,200 +0.00(+0.00%)
Mar 22, 2006 5.050 5.100 5.030 5.050 22,000 -0.02(-0.39%)
Mar 21, 2006 5.030 5.100 5.030 5.070 7,084 +0.02(+0.40%)
Mar 20, 2006 5.100 5.100 4.040 5.050 14,473 +0.00(+0.00%)
Mar 17, 2006 4.840 5.100 4.500 5.050 37,147 +0.07(+1.41%)
Mar 16, 2006 5.000 5.070 4.980 4.980 9,850 -0.02(-0.40%)
Mar 15, 2006 5.070 5.080 4.990 5.000 39,141 +0.09(+1.83%)
Mar 14, 2006 5.100 5.100 4.866 4.910 8,689 +0.05(+1.05%)
Mar 13, 2006 4.690 5.000 4.640 4.859 19,953 +0.42(+9.44%)
Mar 10, 2006 5.140 5.140 4.440 4.440 66,399 -0.81(-15.43%)
Mar 09, 2006 5.300 5.300 5.150 5.250 10,145 +0.01(+0.19%)
Mar 08, 2006 5.160 5.280 5.150 5.240 4,580 +0.10(+1.95%)
Mar 07, 2006 5.020 5.250 5.000 5.140 24,210 +0.06(+1.18%)
Mar 06, 2006 5.280 5.300 5.080 5.080 10,519 -0.20(-3.79%)
Mar 03, 2006 5.360 5.360 5.250 5.280 5,785 +0.08(+1.54%)
Mar 02, 2006 5.250 5.300 5.150 5.200 5,490 +0.01(+0.19%)
Mar 01, 2006 5.190 5.190 5.010 5.190 4,300 +0.12(+2.37%)
Feb 28, 2006 5.190 5.270 5.050 5.070 5,600 -0.12(-2.31%)
Feb 27, 2006 5.260 5.440 5.050 5.190 17,085 -0.01(-0.19%)
Feb 24, 2006 5.270 5.320 5.190 5.200 14,589 -0.16(-2.99%)
Feb 23, 2006 5.270 5.390 5.270 5.360 5,495 +0.09(+1.71%)
Feb 22, 2006 5.260 5.300 5.220 5.270 12,500 +0.02(+0.38%)
Feb 21, 2006 5.340 5.400 5.250 5.250 23,666 +0.03(+0.57%)
Feb 17, 2006 5.230 5.240 5.010 5.220 18,099 +0.13(+2.55%)
Feb 16, 2006 4.800 5.090 4.790 5.090 17,100 +0.30(+6.26%)
Feb 15, 2006 4.760 4.790 4.712 4.790 9,345 +0.06(+1.18%)
Feb 14, 2006 4.800 4.800 4.650 4.734 15,265 -0.04(-0.75%)
Feb 13, 2006 4.800 4.850 4.760 4.770 10,770 -0.06(-1.24%)
Feb 10, 2006 4.920 4.920 4.790 4.830 8,700 -0.02(-0.41%)
Feb 09, 2006 4.800 5.000 4.800 4.850 9,415 +0.03(+0.62%)
Feb 08, 2006 5.000 5.110 4.800 4.820 14,410 -0.17(-3.41%)
Feb 07, 2006 4.950 5.220 4.800 4.990 27,088 +0.03(+0.60%)
Feb 06, 2006 5.100 5.100 4.860 4.960 27,911 -0.20(-3.88%)
Feb 03, 2006 5.750 5.930 4.810 5.160 218,342 -0.13(-2.46%)
Feb 02, 2006 5.400 5.710 5.220 5.290 164,168 +0.01(+0.19%)
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.