Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 15819 15955 15819 15881 422,453,600 +135.58(+0.86%)
Mar 30, 2006 15790 15843 15729 15745 365,452,000 -111.47(-0.70%)
Mar 29, 2006 15825 15920 15787 15857 563,170,400 +40.71(+0.26%)
Mar 28, 2006 15744 15848 15694 15816 416,034,600 +0.00(+0.00%)
Mar 27, 2006 15744 15848 15694 15816 0 +99.41(+0.63%)
Mar 25, 2006 15778 15792 15672 15716 290,918,200 -54.71(-0.35%)
Mar 24, 2006 15690 15773 15669 15771 315,598,200 +128.36(+0.82%)
Mar 23, 2006 15790 15840 15619 15643 383,483,600 -279.94(-1.76%)
Mar 22, 2006 15911 15936 15871 15923 249,834,200 -7.20(-0.05%)
Mar 21, 2006 15868 15973 15863 15930 428,078,000 +0.00(+0.00%)
Mar 20, 2006 15868 15973 15863 15930 0 +128.29(+0.81%)
Mar 18, 2006 15778 15846 15715 15802 431,043,600 +72.62(+0.46%)
Mar 17, 2006 15753 15774 15668 15729 237,243,800 +8.68(+0.06%)
Mar 16, 2006 15647 15762 15647 15720 324,151,000 +200.60(+1.29%)
Mar 15, 2006 15548 15548 15462 15520 285,640,000 -22.31(-0.14%)
Mar 14, 2006 15543 15546 15470 15542 213,722,400 +0.00(+0.00%)
Mar 13, 2006 15543 15546 15470 15542 0 +97.02(+0.63%)
Mar 11, 2006 15521 15521 15397 15445 227,922,800 -65.08(-0.42%)
Mar 10, 2006 15526 15556 15459 15510 371,035,400 +17.04(+0.11%)
Mar 09, 2006 15545 15556 15348 15493 496,846,400 -109.27(-0.70%)
Mar 08, 2006 15835 15835 15561 15602 503,860,000 -209.47(-1.32%)
Mar 07, 2006 15813 15845 15777 15812 280,681,600 +0.00(+0.00%)
Mar 06, 2006 15813 15845 15777 15812 0 +9.83(+0.06%)
Mar 04, 2006 15888 15897 15802 15802 398,964,400 -80.45(-0.51%)
Mar 03, 2006 15906 15923 15836 15882 294,946,800 +64.36(+0.41%)
Mar 02, 2006 15768 15888 15768 15818 296,409,200 -100.39(-0.63%)
Mar 01, 2006 15920 15928 15824 15918 357,386,400 -31.41(-0.20%)
Feb 28, 2006 15944 15999 15891 15950 417,455,600 +0.00(+0.00%)
Feb 27, 2006 15944 15999 15891 15950 0 +93.84(+0.59%)
Feb 25, 2006 15848 15875 15780 15856 350,481,000 +43.52(+0.28%)
Feb 24, 2006 15652 15850 15612 15813 527,662,800 +176.81(+1.13%)
Feb 23, 2006 15614 15642 15584 15636 285,357,400 +8.48(+0.05%)
Feb 22, 2006 15652 15661 15568 15627 359,727,400 +28.57(+0.18%)
Feb 21, 2006 15526 15627 15526 15599 326,216,800 +0.00(+0.00%)
Feb 20, 2006 15526 15627 15526 15599 0 +122.98(+0.79%)
Feb 18, 2006 15518 15521 15438 15476 354,205,000 +24.81(+0.16%)
Feb 17, 2006 15496 15496 15437 15451 373,306,400 +27.62(+0.18%)
Feb 16, 2006 15449 15515 15317 15423 436,302,800 +2.94(+0.02%)
Feb 15, 2006 15242 15445 15241 15420 417,382,000 +108.23(+0.71%)
Feb 14, 2006 15303 15355 15268 15312 406,328,000 +0.00(+0.00%)
Feb 13, 2006 15303 15355 15268 15312 0 -113.86(-0.74%)
Feb 11, 2006 15365 15443 15355 15426 411,900,800 +12.52(+0.08%)
Feb 10, 2006 15443 15468 15372 15413 397,975,800 +39.99(+0.26%)
Feb 09, 2006 15451 15470 15327 15373 612,390,600 -143.57(-0.93%)
Feb 08, 2006 15559 15560 15466 15517 526,470,000 -31.05(-0.20%)
Feb 07, 2006 15416 15565 15375 15548 473,072,800 +0.00(+0.00%)
Feb 06, 2006 15416 15565 15375 15548 0 +118.33(+0.77%)
Feb 04, 2006 15472 15487 15421 15430 565,005,800 -261.96(-1.67%)
Feb 03, 2006 15771 15776 15667 15692 510,822,200 -50.61(-0.32%)
Feb 02, 2006 15798 15808 15654 15742 540,984,600 +0.00(+0.00%)
Feb 01, 2006 15798 15808 15654 15742 0 -10.80(-0.07%)
Jan 31, 2006 15659 15770 15651 15753 0 +0.00(+0.00%)
Jan 30, 2006 15659 15770 15651 15753 0 -0.04(-0.00%)
Jan 28, 2006 15659 15770 15651 15753 900,109,200 +233.07(+1.50%)
Jan 27, 2006 15550 15563 15469 15520 361,639,800 -0.32(-0.00%)
Jan 26, 2006 15561 15572 15488 15520 375,993,800 -10.18(-0.07%)
Jan 25, 2006 15541 15552 15463 15531 334,958,200 +65.80(+0.43%)
Jan 24, 2006 15455 15498 15412 15465 512,870,000 +0.00(+0.00%)
Jan 23, 2006 15455 15498 15412 15465 0 -197.31(-1.26%)
Jan 21, 2006 15701 15788 15566 15662 556,324,200 -8.34(-0.05%)
Jan 20, 2006 15556 15675 15550 15670 418,395,400 +189.21(+1.22%)
Jan 19, 2006 15427 15526 15376 15481 437,278,800 -94.99(-0.61%)
Jan 18, 2006 15799 15799 15550 15576 506,251,600 -201.52(-1.28%)
Jan 17, 2006 15787 15817 15745 15778 393,659,200 +0.00(+0.00%)
Jan 16, 2006 15787 15817 15745 15778 0 -10.25(-0.06%)
Jan 14, 2006 15672 15792 15671 15788 380,816,800 +68.60(+0.44%)
Jan 13, 2006 15768 15791 15652 15719 503,136,400 +68.49(+0.44%)
Jan 12, 2006 15585 15725 15585 15651 576,574,400 +80.97(+0.52%)
Jan 11, 2006 15638 15659 15500 15570 581,719,000 +22.48(+0.14%)
Jan 10, 2006 15498 15603 15498 15547 581,542,400 +0.00(+0.00%)
Jan 09, 2006 15498 15603 15498 15547 0 +202.99(+1.32%)
Jan 07, 2006 15327 15347 15252 15344 397,727,400 +73.31(+0.48%)
Jan 06, 2006 15314 15374 15262 15271 514,294,600 +71.07(+0.47%)
Jan 05, 2006 15113 15209 15085 15200 565,220,200 +255.29(+1.71%)
Jan 04, 2006 14844 14945 14844 14945 250,383,000 +0.00(+0.00%)
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.