Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2006 5.245 5.465 5.245 5.421 10,744,443 +0.16(+2.98%)
Apr 05, 2006 5.320 5.331 5.178 5.264 7,971,683 -0.08(-1.48%)
Apr 04, 2006 5.267 5.364 5.223 5.343 9,351,256 +0.09(+1.71%)
Apr 03, 2006 5.209 5.282 5.186 5.253 8,694,938 +0.06(+1.12%)
Mar 31, 2006 5.234 5.243 5.123 5.195 7,359,611 -0.06(-1.07%)
Mar 30, 2006 5.341 5.350 5.213 5.252 15,031,216 -0.14(-2.68%)
Mar 29, 2006 5.276 5.465 5.273 5.396 8,642,750 +0.11(+2.14%)
Mar 28, 2006 5.334 5.386 5.273 5.283 4,819,995 -0.05(-0.86%)
Mar 27, 2006 5.313 5.350 5.289 5.329 3,602,658 -0.01(-0.26%)
Mar 24, 2006 5.340 5.407 5.289 5.343 2,078,435 -0.01(-0.13%)
Mar 21, 2006 5.350 5.512 5.349 5.350 4,547,711 -0.05(-0.91%)
Mar 20, 2006 5.435 5.470 5.384 5.400 5,377,610 -0.01(-0.20%)
Mar 17, 2006 5.493 5.553 5.407 5.410 5,826,312 -0.10(-1.76%)
Mar 16, 2006 5.500 5.546 5.474 5.507 5,338,469 +0.02(+0.29%)
Mar 15, 2006 5.497 5.500 5.438 5.491 4,161,408 +0.01(+0.23%)
Mar 14, 2006 5.359 5.493 5.336 5.479 6,645,433 +0.12(+2.30%)
Mar 13, 2006 5.322 5.382 5.320 5.356 3,455,171 +0.03(+0.56%)
Mar 10, 2006 5.269 5.341 5.190 5.326 3,440,422 +0.07(+1.27%)
Mar 09, 2006 5.326 5.350 5.237 5.259 3,350,796 -0.05(-0.86%)
Mar 08, 2006 5.297 5.324 5.227 5.304 4,002,008 +0.01(+0.13%)
Mar 07, 2006 5.290 5.331 5.239 5.297 3,828,994 -0.02(-0.46%)
Mar 06, 2006 5.317 5.361 5.264 5.322 5,055,407 +0.04(+0.67%)
Mar 03, 2006 5.246 5.394 5.237 5.287 6,146,246 +0.00(+0.00%)
Mar 02, 2006 5.202 5.312 5.195 5.287 5,825,745 +0.06(+1.15%)
Mar 01, 2006 5.174 5.259 5.135 5.227 5,474,611 +0.07(+1.40%)
Feb 28, 2006 5.211 5.229 5.088 5.155 11,130,746 -0.05(-0.88%)
Feb 27, 2006 5.257 5.315 5.186 5.200 14,035,677 +0.15(+3.00%)
Feb 24, 2006 5.010 5.063 4.977 5.049 3,640,665 +0.02(+0.49%)
Feb 23, 2006 5.012 5.111 4.952 5.024 3,776,239 -0.00(-0.04%)
Feb 22, 2006 4.892 5.098 4.892 5.026 5,024,776 +0.12(+2.37%)
Feb 21, 2006 5.024 5.051 4.820 4.910 8,196,318 -0.10(-2.01%)
Feb 17, 2006 5.056 5.074 4.971 5.010 4,320,808 -0.04(-0.70%)
Feb 15, 2006 5.037 5.052 4.940 5.045 4,521,050 +0.03(+0.53%)
Feb 14, 2006 4.984 5.051 4.885 5.019 7,522,415 +0.04(+0.71%)
Feb 13, 2006 5.007 5.024 4.936 4.984 3,361,573 -0.06(-1.26%)
Feb 10, 2006 4.936 5.068 4.918 5.047 7,111,152 +0.11(+2.18%)
Feb 09, 2006 4.936 4.989 4.881 4.940 8,093,077 +0.00(+0.04%)
Feb 08, 2006 5.280 5.285 4.802 4.938 26,446,158 +0.06(+1.27%)
Feb 07, 2006 4.878 4.894 4.751 4.876 6,594,380 -0.01(-0.22%)
Feb 06, 2006 4.936 4.954 4.857 4.887 4,463,757 -0.02(-0.40%)
Feb 03, 2006 4.973 4.998 4.825 4.906 7,057,263 -0.13(-2.52%)
Feb 02, 2006 5.156 5.158 4.982 5.033 5,184,175 -0.12(-2.39%)
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.