Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 4.470 4.470 4.170 4.210 216,700 -0.24(-5.39%)
Mar 30, 2006 4.490 4.590 4.310 4.450 297,200 +0.06(+1.37%)
Mar 29, 2006 4.170 4.400 4.120 4.390 229,600 +0.22(+5.28%)
Mar 28, 2006 4.380 4.450 4.130 4.170 455,000 -0.02(-0.48%)
Mar 27, 2006 4.140 4.250 4.120 4.190 389,600 +0.08(+1.95%)
Mar 24, 2006 3.900 4.120 3.850 4.110 550,100 +0.25(+6.48%)
Mar 23, 2006 3.920 3.920 3.800 3.860 139,400 +0.01(+0.26%)
Mar 22, 2006 3.950 3.950 3.780 3.850 210,500 -0.04(-1.03%)
Mar 21, 2006 4.010 4.010 3.830 3.890 258,300 -0.07(-1.77%)
Mar 20, 2006 3.900 4.000 3.850 3.960 186,200 +0.13(+3.39%)
Mar 17, 2006 3.870 3.900 3.820 3.830 102,600 -0.06(-1.54%)
Mar 16, 2006 3.900 3.990 3.880 3.890 130,200 -0.04(-1.02%)
Mar 15, 2006 3.840 3.930 3.840 3.930 259,000 +0.12(+3.15%)
Mar 14, 2006 3.840 3.840 3.770 3.810 81,100 -0.03(-0.78%)
Mar 13, 2006 3.810 3.890 3.800 3.840 128,800 +0.05(+1.32%)
Mar 10, 2006 3.670 3.799 3.550 3.790 112,600 +0.09(+2.43%)
Mar 09, 2006 3.750 3.860 3.660 3.700 173,000 +0.04(+1.09%)
Mar 08, 2006 3.840 3.880 3.480 3.660 306,600 -0.18(-4.69%)
Mar 07, 2006 3.870 3.900 3.710 3.840 192,400 -0.03(-0.78%)
Mar 06, 2006 4.240 4.250 3.500 3.870 534,700 -0.20(-4.91%)
Mar 03, 2006 4.150 4.220 4.020 4.070 320,800 -0.06(-1.45%)
Mar 02, 2006 3.930 4.160 3.930 4.130 354,100 +0.15(+3.77%)
Mar 01, 2006 3.740 3.990 3.590 3.980 700,800 +0.47(+13.39%)
Feb 28, 2006 3.480 3.530 3.310 3.510 469,600 +0.03(+0.86%)
Feb 27, 2006 3.750 3.790 3.462 3.480 325,400 -0.03(-0.85%)
Feb 24, 2006 3.400 3.570 3.400 3.510 169,700 +0.11(+3.24%)
Feb 23, 2006 3.460 3.500 3.350 3.400 169,500 -0.08(-2.30%)
Feb 22, 2006 3.570 3.580 3.450 3.480 176,400 -0.06(-1.69%)
Feb 21, 2006 3.660 3.660 3.530 3.540 273,500 -0.05(-1.39%)
Feb 17, 2006 3.420 3.610 3.420 3.590 267,100 +0.09(+2.57%)
Feb 16, 2006 3.400 3.550 3.330 3.500 199,100 +0.11(+3.24%)
Feb 15, 2006 3.450 3.500 3.300 3.390 210,600 -0.06(-1.74%)
Feb 14, 2006 3.240 3.480 3.240 3.450 422,600 +0.11(+3.29%)
Feb 13, 2006 3.540 3.550 3.200 3.340 837,200 -0.18(-5.11%)
Feb 10, 2006 3.700 3.800 3.430 3.520 433,600 -0.21(-5.63%)
Feb 09, 2006 3.550 3.760 3.550 3.730 626,800 +0.21(+5.97%)
Feb 08, 2006 3.700 3.730 3.500 3.520 485,300 -0.17(-4.61%)
Feb 07, 2006 4.210 4.210 3.660 3.690 913,300 -0.46(-11.08%)
Feb 06, 2006 3.980 4.410 3.830 4.150 1,129,300 +0.27(+6.96%)
Feb 03, 2006 3.780 3.890 3.700 3.880 281,300 +0.11(+2.92%)
Feb 02, 2006 3.720 3.850 3.700 3.770 505,900 +0.01(+0.27%)
Feb 01, 2006 4.070 4.070 3.750 3.760 502,100 -0.21(-5.29%)
Jan 31, 2006 3.960 4.120 3.900 3.970 757,000 +0.05(+1.28%)
Jan 30, 2006 3.800 3.940 3.750 3.920 863,900 +0.18(+4.81%)
Jan 27, 2006 3.600 3.830 3.550 3.740 863,100 +0.13(+3.60%)
Jan 26, 2006 3.390 3.710 3.000 3.610 806,600 +0.25(+7.44%)
Jan 25, 2006 3.300 3.380 3.250 3.360 326,600 +0.12(+3.70%)
Jan 24, 2006 3.240 3.390 3.150 3.240 456,000 +0.05(+1.57%)
Jan 23, 2006 3.090 3.190 3.030 3.190 388,800 +0.20(+6.69%)
Jan 20, 2006 3.080 3.180 2.900 2.990 443,400 -0.09(-2.92%)
Jan 19, 2006 3.150 3.270 2.990 3.080 627,300 -0.06(-1.91%)
Jan 18, 2006 3.280 3.300 3.050 3.140 422,100 -0.22(-6.55%)
Jan 17, 2006 3.360 3.400 3.280 3.360 221,900 -0.01(-0.30%)
Jan 13, 2006 3.320 3.430 3.320 3.370 184,800 +0.03(+0.90%)
Jan 12, 2006 3.320 3.370 3.260 3.340 134,900 +0.02(+0.60%)
Jan 11, 2006 3.290 3.370 3.250 3.320 373,800 +0.02(+0.61%)
Jan 10, 2006 3.410 3.410 3.220 3.300 307,000 -0.10(-2.94%)
Jan 09, 2006 3.550 3.550 3.360 3.400 324,700 -0.01(-0.29%)
Jan 06, 2006 3.380 3.450 3.350 3.410 301,400 +0.01(+0.29%)
Jan 05, 2006 3.520 3.520 3.320 3.400 337,500 -0.06(-1.71%)
Jan 04, 2006 3.200 3.500 3.160 3.459 567,900 +0.25(+7.76%)
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.