Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2006 5.061 5.195 4.994 5.156 9,671,190 +0.04(+0.79%)
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%)
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.