Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 5.666 5.691 5.529 5.566 44,700,412 -0.14(-2.38%)
Apr 27, 2006 5.606 5.724 5.571 5.702 66,312,708 +0.08(+1.40%)
Apr 26, 2006 5.657 5.657 5.530 5.623 52,417,256 -0.04(-0.64%)
Apr 25, 2006 5.657 5.664 5.546 5.659 46,989,976 +0.02(+0.33%)
Apr 24, 2006 5.630 5.709 5.592 5.640 38,500,220 -0.01(-0.18%)
Apr 21, 2006 5.793 5.825 5.589 5.650 60,439,764 -0.15(-2.51%)
Apr 20, 2006 5.623 5.815 5.592 5.796 64,597,724 +0.14(+2.49%)
Apr 19, 2006 5.743 5.765 5.647 5.655 37,951,308 -0.08(-1.46%)
Apr 18, 2006 5.486 5.769 5.486 5.739 67,632,200 +0.25(+4.53%)
Apr 17, 2006 5.594 5.649 5.477 5.491 42,082,436 -0.10(-1.81%)
Apr 13, 2006 5.542 5.645 5.530 5.592 40,839,948 +0.05(+0.90%)
Apr 12, 2006 5.602 5.626 5.541 5.542 38,810,552 -0.04(-0.65%)
Apr 11, 2006 5.679 5.703 5.571 5.578 67,040,704 -0.10(-1.69%)
Apr 10, 2006 5.705 5.763 5.657 5.674 33,443,936 -0.05(-0.81%)
Apr 07, 2006 5.847 5.858 5.714 5.721 42,623,184 -0.13(-2.14%)
Apr 06, 2006 5.858 5.906 5.832 5.846 39,352,464 -0.04(-0.76%)
Apr 05, 2006 5.760 5.902 5.755 5.890 87,925,008 +0.11(+1.99%)
Apr 04, 2006 5.722 5.786 5.686 5.775 57,181,296 +0.03(+0.48%)
Apr 03, 2006 5.657 5.774 5.638 5.748 58,207,952 +0.11(+1.91%)
Mar 31, 2006 5.585 5.693 5.582 5.640 68,857,768 +0.06(+1.01%)
Mar 30, 2006 5.589 5.698 5.559 5.583 57,463,624 -0.03(-0.46%)
Mar 29, 2006 5.511 5.671 5.503 5.609 55,558,476 +0.11(+2.03%)
Mar 28, 2006 5.649 5.650 5.486 5.498 81,479,232 -0.18(-3.14%)
Mar 27, 2006 5.649 5.703 5.640 5.676 55,078,980 -0.01(-0.18%)
Mar 24, 2006 5.623 5.712 5.616 5.686 48,425,544 +0.03(+0.52%)
Mar 23, 2006 5.678 5.707 5.655 5.657 55,428,396 -0.06(-1.08%)
Mar 22, 2006 5.595 5.743 5.595 5.719 82,009,480 -0.03(-0.54%)
Mar 21, 2006 5.805 5.863 5.745 5.750 56,756,632 -0.07(-1.24%)
Mar 20, 2006 5.820 5.859 5.805 5.822 43,319,676 -0.03(-0.59%)
Mar 17, 2006 5.829 5.863 5.808 5.856 85,407,944 +0.05(+0.89%)
Mar 16, 2006 5.810 5.837 5.793 5.805 75,926,536 -0.01(-0.09%)
Mar 15, 2006 5.717 5.822 5.712 5.810 82,250,392 +0.08(+1.47%)
Mar 14, 2006 5.683 5.755 5.676 5.726 60,130,600 +0.03(+0.54%)
Mar 13, 2006 5.642 5.705 5.614 5.695 40,536,036 +0.04(+0.70%)
Mar 10, 2006 5.616 5.686 5.575 5.655 46,917,640 +0.04(+0.70%)
Mar 09, 2006 5.623 5.673 5.607 5.616 57,977,536 +0.01(+0.24%)
Mar 08, 2006 5.623 5.659 5.597 5.602 60,603,680 -0.05(-0.85%)
Mar 07, 2006 5.609 5.679 5.597 5.650 61,303,088 +0.02(+0.30%)
Mar 06, 2006 5.709 5.750 5.585 5.633 44,807,744 -0.07(-1.20%)
Mar 03, 2006 5.786 5.818 5.702 5.702 77,425,104 -0.16(-2.72%)
Mar 02, 2006 5.829 5.863 5.769 5.861 68,984,352 +0.02(+0.41%)
Mar 01, 2006 5.674 5.839 5.674 5.837 86,384,440 +0.21(+3.78%)
Feb 28, 2006 5.727 5.710 5.558 5.625 79,926,416 -0.10(-1.80%)
Feb 27, 2006 5.546 5.743 5.541 5.727 77,342,856 +0.24(+4.34%)
Feb 24, 2006 5.565 5.565 5.451 5.489 58,438,368 -0.06(-1.08%)
Feb 23, 2006 5.609 5.655 5.529 5.549 63,212,904 -0.10(-1.73%)
Feb 22, 2006 5.520 5.661 5.469 5.647 87,481,096 +0.07(+1.32%)
Feb 21, 2006 5.803 5.823 5.556 5.573 110,930,872 -0.27(-4.58%)
Feb 17, 2006 5.769 5.842 5.750 5.841 95,424,272 +0.01(+0.15%)
Feb 16, 2006 5.664 5.918 5.655 5.832 298,976,512 +0.40(+7.42%)
Feb 15, 2006 5.529 5.577 5.427 5.429 117,891,144 -0.14(-2.52%)
Feb 14, 2006 5.451 5.571 5.426 5.570 92,923,544 +0.13(+2.36%)
Feb 13, 2006 5.349 5.462 5.343 5.441 52,157,676 +0.04(+0.73%)
Feb 10, 2006 5.415 5.417 5.307 5.402 57,635,124 -0.02(-0.28%)
Feb 09, 2006 5.511 5.517 5.386 5.417 60,149,268 -0.07(-1.28%)
Feb 08, 2006 5.242 5.491 5.230 5.487 88,839,080 +0.28(+5.40%)
Feb 07, 2006 5.177 5.251 5.165 5.206 43,994,584 +0.02(+0.33%)
Feb 06, 2006 5.217 5.222 5.115 5.189 58,499,616 -0.05(-0.95%)
Feb 03, 2006 5.249 5.309 5.198 5.239 60,698,760 -0.06(-1.13%)
Feb 02, 2006 5.349 5.386 5.271 5.299 50,947,852 -0.05(-1.02%)
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.