Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.141 5.149 5.077 5.116 6,275,013 -0.01(-0.28%)
Jan 30, 2006 5.246 5.246 5.103 5.130 5,750,299 -0.07(-1.39%)
Jan 27, 2006 5.151 5.310 5.151 5.202 4,475,669 +0.04(+0.68%)
Jan 26, 2006 5.172 5.209 5.114 5.167 4,569,267 +0.05(+1.07%)
Jan 25, 2006 5.093 5.133 5.033 5.112 5,477,448 +0.01(+0.14%)
Jan 24, 2006 5.045 5.156 5.042 5.105 9,334,239 +0.06(+1.26%)
Jan 23, 2006 5.047 5.121 5.008 5.042 5,038,390 +0.00(+0.00%)
Jan 20, 2006 5.061 5.132 4.962 5.042 7,264,879 -0.05(-1.04%)
Jan 19, 2006 5.188 5.188 5.082 5.095 4,361,650 -0.04(-0.76%)
Jan 18, 2006 5.082 5.163 5.051 5.133 4,799,007 +0.02(+0.41%)
Jan 17, 2006 5.160 5.183 5.063 5.112 4,845,522 -0.06(-1.09%)
Jan 13, 2006 5.216 5.241 5.146 5.169 3,532,886 -0.02(-0.48%)
Jan 12, 2006 5.285 5.287 5.170 5.193 7,255,236 -0.02(-0.44%)
Jan 11, 2006 5.253 5.276 5.158 5.216 4,911,324 -0.01(-0.24%)
Jan 10, 2006 5.229 5.255 5.103 5.229 8,420,952 -0.03(-0.57%)
Jan 09, 2006 5.271 5.329 5.227 5.259 5,259,053 -0.03(-0.57%)
Jan 06, 2006 5.222 5.327 5.222 5.289 13,930,167 +0.08(+1.49%)
Jan 05, 2006 5.088 5.223 5.068 5.211 5,651,596 +0.11(+2.21%)
Jan 04, 2006 5.107 5.169 5.079 5.098 9,797,689 +0.05(+0.94%)
Jan 03, 2006 4.978 5.100 4.911 5.051 7,328,412 +0.06(+1.20%)
Dec 30, 2005 4.959 5.015 4.957 4.991 4,524,454 +0.01(+0.25%)
Dec 29, 2005 4.999 5.040 4.940 4.978 3,747,309 -0.01(-0.14%)
Dec 28, 2005 4.966 5.015 4.927 4.985 2,755,741 -0.01(-0.14%)
Dec 23, 2005 4.925 5.059 4.925 4.992 4,768,942 +0.07(+1.32%)
Dec 22, 2005 4.895 4.955 4.867 4.927 3,610,033 +0.04(+0.90%)
Dec 21, 2005 4.901 4.920 4.850 4.883 7,640,972 +0.01(+0.22%)
Dec 20, 2005 4.857 4.901 4.848 4.873 8,548,586 -0.01(-0.25%)
Dec 19, 2005 4.890 4.977 4.876 4.885 3,809,140 +0.00(+0.04%)
Dec 16, 2005 4.880 4.903 4.806 4.883 11,029,774 +0.04(+0.87%)
Dec 15, 2005 4.860 4.866 4.791 4.841 4,553,951 -0.00(-0.04%)
Dec 14, 2005 4.871 4.897 4.827 4.843 4,333,287 -0.04(-0.72%)
Dec 13, 2005 4.918 4.924 4.850 4.878 4,717,889 -0.04(-0.86%)
Dec 12, 2005 4.918 4.968 4.862 4.920 2,992,855 +0.01(+0.29%)
Dec 09, 2005 4.892 4.933 4.855 4.906 3,182,320 +0.00(+0.04%)
Dec 08, 2005 4.952 4.998 4.846 4.904 3,671,864 -0.06(-1.17%)
Dec 07, 2005 4.938 4.980 4.892 4.962 5,165,456 +0.00(+0.07%)
Dec 06, 2005 4.881 4.977 4.876 4.959 5,852,406 +0.07(+1.44%)
Dec 05, 2005 4.924 4.933 4.858 4.888 4,552,249 -0.05(-1.00%)
Dec 02, 2005 4.894 4.971 4.894 4.938 2,656,471 -0.00(-0.04%)
Dec 01, 2005 4.887 4.962 4.857 4.940 7,872,980 +0.07(+1.49%)
Nov 30, 2005 4.848 4.880 4.814 4.867 6,271,042 +0.01(+0.15%)
Nov 29, 2005 4.925 4.936 4.860 4.860 5,732,147 -0.05(-0.97%)
Nov 28, 2005 5.014 5.014 4.890 4.908 5,394,061 -0.12(-2.32%)
Nov 25, 2005 4.980 5.029 4.911 5.024 2,117,576 +0.02(+0.39%)
Nov 23, 2005 5.061 5.153 4.985 5.005 11,275,964 -0.06(-1.25%)
Nov 22, 2005 5.114 5.125 4.971 5.068 11,741,116 -0.04(-0.69%)
Nov 21, 2005 5.075 5.176 5.038 5.103 12,429,201 +0.01(+0.28%)
Nov 18, 2005 4.959 5.107 4.934 5.089 11,301,491 +0.16(+3.29%)
Nov 17, 2005 4.807 4.936 4.769 4.927 8,313,173 +0.15(+3.14%)
Nov 16, 2005 4.751 4.791 4.728 4.777 4,555,653 +0.02(+0.37%)
Nov 15, 2005 4.791 4.802 4.716 4.760 5,871,125 -0.04(-0.84%)
Nov 14, 2005 4.851 4.876 4.790 4.800 4,524,454 -0.05(-0.95%)
Nov 11, 2005 4.825 4.925 4.797 4.846 4,597,630 +0.03(+0.70%)
Nov 10, 2005 4.761 4.853 4.760 4.813 5,215,942 +0.04(+0.92%)
Nov 09, 2005 4.758 4.784 4.740 4.769 6,501,917 +0.01(+0.26%)
Nov 08, 2005 4.791 4.791 4.732 4.756 4,901,680 -0.01(-0.11%)
Nov 07, 2005 4.726 4.797 4.726 4.761 5,405,406 +0.02(+0.48%)
Nov 04, 2005 4.791 4.848 4.691 4.739 8,816,899 -0.03(-0.67%)
Nov 03, 2005 4.774 4.848 4.756 4.770 10,657,653 +0.04(+0.78%)
Nov 02, 2005 4.612 4.751 4.601 4.733 15,002,853 +0.13(+2.79%)
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.