Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.743 5.744 5.620 5.733 2,434,011 -0.03(-0.58%)
Mar 30, 2006 5.805 5.825 5.751 5.766 1,888,872 -0.04(-0.69%)
Mar 29, 2006 5.792 5.833 5.762 5.806 1,132,695 +0.04(+0.66%)
Mar 28, 2006 5.765 5.822 5.734 5.768 1,284,559 +0.01(+0.13%)
Mar 27, 2006 5.719 5.786 5.706 5.760 1,708,730 +0.00(+0.07%)
Mar 24, 2006 5.701 5.762 5.695 5.756 1,508,165 +0.06(+0.99%)
Mar 23, 2006 5.748 5.761 5.656 5.700 2,087,343 -0.05(-0.83%)
Mar 22, 2006 5.633 5.753 5.605 5.748 3,060,319 +0.07(+1.28%)
Mar 21, 2006 5.672 5.729 5.634 5.675 2,971,295 +0.00(+0.07%)
Mar 20, 2006 5.603 5.684 5.589 5.672 1,690,925 +0.07(+1.18%)
Mar 17, 2006 5.566 5.619 5.548 5.606 2,644,002 +0.09(+1.59%)
Mar 16, 2006 5.449 5.528 5.423 5.518 1,898,822 +0.07(+1.35%)
Mar 15, 2006 5.377 5.447 5.367 5.444 1,082,946 +0.07(+1.24%)
Mar 14, 2006 5.318 5.395 5.300 5.377 1,009,633 +0.04(+0.84%)
Mar 13, 2006 5.374 5.390 5.309 5.333 1,340,068 -0.04(-0.69%)
Mar 10, 2006 5.323 5.423 5.322 5.370 1,437,994 +0.05(+0.88%)
Mar 09, 2006 5.247 5.331 5.247 5.323 2,232,399 +0.08(+1.46%)
Mar 08, 2006 5.228 5.247 5.212 5.247 2,906,360 +0.00(+0.05%)
Mar 07, 2006 5.232 5.263 5.217 5.244 1,559,485 +0.00(+0.07%)
Mar 06, 2006 5.250 5.285 5.229 5.240 1,074,568 -0.01(-0.18%)
Mar 03, 2006 5.274 5.290 5.221 5.250 3,313,251 -0.04(-0.69%)
Mar 02, 2006 5.442 5.447 5.264 5.286 3,952,650 -0.18(-3.22%)
Mar 01, 2006 5.344 5.461 5.338 5.461 2,245,491 +0.14(+2.56%)
Feb 28, 2006 5.390 5.387 5.307 5.325 1,218,053 -0.06(-1.20%)
Feb 27, 2006 5.366 5.430 5.356 5.390 1,693,544 +0.03(+0.53%)
Feb 24, 2006 5.418 5.433 5.347 5.361 2,244,443 -0.10(-1.82%)
Feb 23, 2006 5.418 5.566 5.405 5.461 3,295,446 +0.02(+0.37%)
Feb 22, 2006 5.408 5.465 5.391 5.440 1,022,724 +0.04(+0.78%)
Feb 21, 2006 5.425 5.480 5.393 5.398 2,185,792 -0.05(-0.88%)
Feb 17, 2006 5.323 5.481 5.321 5.446 1,737,532 +0.12(+2.31%)
Feb 16, 2006 5.336 5.356 5.309 5.323 2,470,668 -0.01(-0.14%)
Feb 15, 2006 5.311 5.350 5.285 5.331 1,866,354 +0.02(+0.40%)
Feb 14, 2006 5.192 5.321 5.114 5.310 2,846,662 +0.20(+3.96%)
Feb 13, 2006 5.177 5.218 5.081 5.107 2,108,813 -0.08(-1.58%)
Feb 10, 2006 5.138 5.205 5.135 5.189 2,462,289 +0.05(+1.02%)
Feb 09, 2006 5.156 5.235 5.089 5.137 2,922,070 -0.05(-1.01%)
Feb 08, 2006 5.286 5.286 5.152 5.189 2,822,573 -0.10(-1.82%)
Feb 07, 2006 5.277 5.308 5.247 5.286 2,709,985 +0.01(+0.11%)
Feb 06, 2006 5.239 5.282 5.223 5.280 2,034,452 +0.05(+0.97%)
Feb 03, 2006 5.253 5.269 5.194 5.229 1,897,251 -0.02(-0.45%)
Feb 02, 2006 5.290 5.290 5.200 5.253 2,432,964 -0.09(-1.73%)
Feb 01, 2006 5.264 5.359 5.238 5.346 2,517,798 +0.08(+1.56%)
Jan 31, 2006 5.261 5.299 5.184 5.264 2,000,414 -0.01(-0.14%)
Jan 30, 2006 5.232 5.283 5.210 5.271 3,441,026 +0.02(+0.31%)
Jan 27, 2006 5.242 5.271 5.150 5.255 4,773,239 +0.01(+0.27%)
Jan 26, 2006 5.377 5.377 5.230 5.241 3,784,029 -0.14(-2.52%)
Jan 25, 2006 5.368 5.471 5.328 5.376 1,923,434 -0.01(-0.25%)
Jan 24, 2006 5.372 5.438 5.361 5.390 1,680,976 +0.03(+0.52%)
Jan 23, 2006 5.310 5.376 5.293 5.362 2,195,218 +0.05(+1.01%)
Jan 20, 2006 5.422 5.423 5.304 5.309 2,694,798 -0.12(-2.28%)
Jan 19, 2006 5.393 5.453 5.355 5.433 2,847,709 +0.06(+1.14%)
Jan 18, 2006 5.347 5.462 5.341 5.372 2,530,366 +0.02(+0.46%)
Jan 17, 2006 5.380 5.403 5.310 5.347 3,350,955 -0.06(-1.03%)
Jan 13, 2006 5.347 5.431 5.319 5.402 3,121,064 +0.06(+1.04%)
Jan 12, 2006 5.413 5.422 5.298 5.347 6,688,819 -0.22(-3.95%)
Jan 11, 2006 5.586 5.617 5.529 5.566 2,477,999 -0.01(-0.26%)
Jan 10, 2006 5.566 5.594 5.490 5.581 2,557,597 -0.00(-0.09%)
Jan 09, 2006 5.591 5.674 5.559 5.586 3,073,411 +0.03(+0.50%)
Jan 06, 2006 5.490 5.610 5.452 5.558 4,153,215 -0.15(-2.59%)
Jan 05, 2006 5.760 5.786 5.639 5.706 2,948,778 -0.11(-1.92%)
Jan 04, 2006 5.777 5.825 5.682 5.818 3,186,523 -0.08(-1.34%)
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.