Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.164 5.254 5.164 5.201 2,742,696 +0.05(+0.90%)
Jan 30, 2006 4.922 5.189 4.903 5.154 3,587,450 +0.23(+4.73%)
Jan 27, 2006 4.902 4.963 4.862 4.922 1,068,689 +0.02(+0.40%)
Jan 26, 2006 4.836 4.944 4.809 4.902 1,824,113 +0.11(+2.35%)
Jan 25, 2006 4.897 4.901 4.751 4.789 1,744,981 -0.11(-2.18%)
Jan 24, 2006 4.713 4.896 4.683 4.896 1,967,285 +0.18(+3.88%)
Jan 23, 2006 4.608 4.739 4.589 4.713 2,160,628 +0.09(+1.88%)
Jan 20, 2006 4.652 4.670 4.575 4.626 2,783,486 -0.03(-0.55%)
Jan 19, 2006 4.759 4.777 4.652 4.652 1,837,574 -0.08(-1.73%)
Jan 18, 2006 4.830 4.837 4.721 4.734 2,246,694 -0.11(-2.30%)
Jan 17, 2006 4.820 4.858 4.801 4.846 1,868,982 +0.03(+0.53%)
Jan 13, 2006 4.808 4.830 4.783 4.820 1,113,557 +0.01(+0.26%)
Jan 12, 2006 4.864 4.888 4.771 4.808 1,485,151 -0.06(-1.16%)
Jan 11, 2006 4.888 4.893 4.842 4.864 698,726 -0.01(-0.25%)
Jan 10, 2006 4.830 4.880 4.767 4.876 1,704,192 +0.05(+0.96%)
Jan 09, 2006 4.746 4.841 4.746 4.830 2,059,470 +0.08(+1.63%)
Jan 06, 2006 4.756 4.790 4.697 4.752 1,987,272 -0.00(-0.10%)
Jan 05, 2006 4.676 4.805 4.658 4.757 4,498,284 +0.22(+4.92%)
Jan 04, 2006 4.429 4.564 4.334 4.534 2,604,827 +0.11(+2.38%)
Jan 03, 2006 4.382 4.430 4.338 4.429 2,388,234 +0.06(+1.49%)
Dec 30, 2005 4.337 4.366 4.299 4.364 1,610,375 +0.03(+0.79%)
Dec 29, 2005 4.404 4.418 4.326 4.330 1,115,189 -0.06(-1.40%)
Dec 28, 2005 4.376 4.394 4.334 4.391 1,040,136 +0.01(+0.34%)
Dec 27, 2005 4.436 4.436 4.304 4.376 1,185,347 -0.06(-1.35%)
Dec 23, 2005 4.435 4.478 4.433 4.436 1,078,070 +0.00(+0.08%)
Dec 22, 2005 4.540 4.562 4.394 4.433 1,530,428 -0.09(-2.01%)
Dec 21, 2005 4.486 4.564 4.484 4.523 1,352,585 +0.05(+1.12%)
Dec 20, 2005 4.401 4.523 4.338 4.473 1,175,150 +0.08(+1.73%)
Dec 19, 2005 4.406 4.527 4.352 4.397 1,510,441 +0.00(+0.00%)
Dec 16, 2005 4.424 4.461 4.380 4.397 1,403,164 -0.03(-0.58%)
Dec 15, 2005 4.535 4.535 4.388 4.423 1,855,929 -0.10(-2.20%)
Dec 14, 2005 4.475 4.528 4.469 4.522 1,490,862 +0.05(+1.07%)
Dec 13, 2005 4.507 4.535 4.466 4.474 2,107,194 -0.03(-0.65%)
Dec 12, 2005 4.471 4.517 4.462 4.504 1,618,941 +0.06(+1.44%)
Dec 09, 2005 4.414 4.464 4.352 4.440 2,072,114 +0.03(+0.58%)
Dec 08, 2005 4.322 4.433 4.314 4.414 2,769,618 +0.09(+2.13%)
Dec 07, 2005 4.328 4.388 4.293 4.322 2,298,089 +0.01(+0.17%)
Dec 06, 2005 4.149 4.344 4.149 4.315 4,054,900 +0.20(+4.76%)
Dec 05, 2005 4.104 4.131 4.076 4.119 5,731,355 +0.01(+0.36%)
Dec 02, 2005 4.106 4.181 4.082 4.104 6,558,569 -0.00(-0.06%)
Dec 01, 2005 4.180 4.260 4.038 4.106 5,408,709 -0.05(-1.12%)
Nov 30, 2005 4.164 4.190 4.137 4.153 2,391,497 -0.02(-0.59%)
Nov 29, 2005 4.168 4.288 4.168 4.178 2,391,905 -0.03(-0.73%)
Nov 28, 2005 4.229 4.254 4.170 4.208 3,038,014 +0.04(+0.91%)
Nov 25, 2005 4.155 4.192 4.106 4.170 1,009,544 +0.02(+0.50%)
Nov 23, 2005 4.136 4.174 4.086 4.149 2,070,075 +0.03(+0.62%)
Nov 22, 2005 4.043 4.130 3.972 4.124 2,993,145 +0.11(+2.72%)
Nov 21, 2005 3.800 4.021 3.795 4.014 2,770,026 +0.23(+6.02%)
Nov 18, 2005 3.800 3.851 3.757 3.787 2,369,063 -0.01(-0.35%)
Nov 17, 2005 3.769 3.825 3.769 3.800 2,063,141 +0.06(+1.61%)
Nov 16, 2005 3.717 3.787 3.660 3.740 2,001,140 +0.02(+0.63%)
Nov 15, 2005 3.818 3.825 3.708 3.717 2,039,891 -0.10(-2.51%)
Nov 14, 2005 3.800 3.828 3.784 3.812 2,668,051 +0.01(+0.32%)
Nov 11, 2005 3.833 3.833 3.766 3.800 2,128,404 -0.03(-0.83%)
Nov 10, 2005 3.811 3.859 3.750 3.832 2,122,286 +0.03(+0.84%)
Nov 09, 2005 3.788 3.812 3.737 3.800 2,892,395 +0.02(+0.55%)
Nov 08, 2005 3.800 3.825 3.775 3.779 2,970,303 -0.02(-0.55%)
Nov 07, 2005 4.023 3.930 3.773 3.800 4,655,324 -0.22(-5.55%)
Nov 04, 2005 3.892 4.034 3.840 4.023 3,448,358 +0.15(+3.86%)
Nov 03, 2005 3.858 3.947 3.677 3.874 10,152,139 +0.44(+12.86%)
Nov 02, 2005 3.409 3.557 3.404 3.432 5,015,904 +0.02(+0.68%)
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.