Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.677 5.679 5.556 5.667 2,462,171 -0.03(-0.58%)
Mar 30, 2006 5.739 5.759 5.685 5.700 1,910,725 -0.04(-0.69%)
Mar 29, 2006 5.726 5.766 5.696 5.740 1,145,799 +0.04(+0.66%)
Mar 28, 2006 5.699 5.756 5.668 5.702 1,299,420 +0.01(+0.13%)
Mar 27, 2006 5.654 5.720 5.641 5.694 1,728,499 +0.00(+0.07%)
Mar 24, 2006 5.636 5.696 5.630 5.691 1,525,613 +0.06(+0.99%)
Mar 23, 2006 5.682 5.695 5.592 5.635 2,111,492 -0.05(-0.83%)
Mar 22, 2006 5.569 5.687 5.541 5.682 3,095,724 +0.07(+1.28%)
Mar 21, 2006 5.607 5.663 5.570 5.610 3,005,671 +0.00(+0.07%)
Mar 20, 2006 5.539 5.619 5.525 5.607 1,710,488 +0.07(+1.18%)
Mar 17, 2006 5.503 5.555 5.485 5.542 2,674,591 +0.09(+1.59%)
Mar 16, 2006 5.387 5.465 5.361 5.455 1,920,790 +0.07(+1.35%)
Mar 15, 2006 5.316 5.385 5.306 5.382 1,095,475 +0.07(+1.24%)
Mar 14, 2006 5.257 5.333 5.239 5.316 1,021,313 +0.04(+0.84%)
Mar 13, 2006 5.312 5.328 5.248 5.272 1,355,571 -0.04(-0.69%)
Mar 10, 2006 5.262 5.361 5.261 5.308 1,454,630 +0.05(+0.88%)
Mar 09, 2006 5.187 5.270 5.187 5.262 2,258,226 +0.08(+1.46%)
Mar 08, 2006 5.168 5.187 5.153 5.187 2,939,985 +0.00(+0.05%)
Mar 07, 2006 5.172 5.203 5.157 5.184 1,577,527 +0.00(+0.07%)
Mar 06, 2006 5.189 5.224 5.169 5.180 1,086,999 -0.01(-0.18%)
Mar 03, 2006 5.214 5.229 5.161 5.189 3,351,582 -0.04(-0.69%)
Mar 02, 2006 5.380 5.385 5.204 5.225 3,998,379 -0.17(-3.22%)
Mar 01, 2006 5.283 5.399 5.277 5.399 2,271,469 +0.13(+2.56%)
Feb 28, 2006 5.328 5.325 5.246 5.264 1,232,145 -0.06(-1.20%)
Feb 27, 2006 5.305 5.368 5.295 5.328 1,713,137 +0.03(+0.53%)
Feb 24, 2006 5.357 5.371 5.286 5.300 2,270,410 -0.10(-1.82%)
Feb 23, 2006 5.356 5.503 5.343 5.398 3,333,572 +0.02(+0.37%)
Feb 22, 2006 5.346 5.403 5.329 5.378 1,034,556 +0.04(+0.78%)
Feb 21, 2006 5.363 5.417 5.331 5.337 2,211,080 -0.05(-0.88%)
Feb 17, 2006 5.262 5.418 5.260 5.384 1,757,634 +0.12(+2.31%)
Feb 16, 2006 5.275 5.295 5.248 5.262 2,499,252 -0.01(-0.14%)
Feb 15, 2006 5.250 5.289 5.224 5.270 1,887,947 +0.02(+0.40%)
Feb 14, 2006 5.133 5.260 5.055 5.249 2,879,596 +0.20(+3.96%)
Feb 13, 2006 5.118 5.158 5.023 5.049 2,133,210 -0.08(-1.58%)
Feb 10, 2006 5.079 5.145 5.076 5.130 2,490,776 +0.05(+1.02%)
Feb 09, 2006 5.097 5.175 5.031 5.078 2,955,876 -0.05(-1.01%)
Feb 08, 2006 5.225 5.225 5.093 5.130 2,855,228 -0.10(-1.82%)
Feb 07, 2006 5.217 5.247 5.187 5.225 2,741,337 +0.01(+0.11%)
Feb 06, 2006 5.179 5.222 5.163 5.220 2,057,989 +0.05(+0.97%)
Feb 03, 2006 5.193 5.208 5.135 5.170 1,919,201 -0.02(-0.45%)
Feb 02, 2006 5.229 5.229 5.140 5.193 2,461,111 -0.09(-1.73%)
Feb 01, 2006 5.204 5.298 5.178 5.285 2,546,927 +0.08(+1.56%)
Jan 31, 2006 5.201 5.239 5.125 5.204 2,023,557 -0.01(-0.14%)
Jan 30, 2006 5.172 5.223 5.151 5.211 3,480,836 +0.02(+0.31%)
Jan 27, 2006 5.182 5.210 5.091 5.195 4,828,461 +0.01(+0.27%)
Jan 26, 2006 5.316 5.316 5.171 5.181 3,827,807 -0.13(-2.52%)
Jan 25, 2006 5.307 5.408 5.267 5.315 1,945,687 -0.01(-0.25%)
Jan 24, 2006 5.310 5.375 5.300 5.328 1,700,423 +0.03(+0.52%)
Jan 23, 2006 5.249 5.314 5.233 5.301 2,220,615 +0.05(+1.01%)
Jan 20, 2006 5.360 5.361 5.243 5.248 2,725,975 -0.12(-2.28%)
Jan 19, 2006 5.331 5.391 5.293 5.371 2,880,655 +0.06(+1.14%)
Jan 18, 2006 5.286 5.400 5.280 5.310 2,559,641 +0.02(+0.46%)
Jan 17, 2006 5.319 5.341 5.249 5.286 3,389,723 -0.05(-1.03%)
Jan 13, 2006 5.286 5.369 5.258 5.340 3,157,173 +0.05(+1.04%)
Jan 12, 2006 5.351 5.360 5.238 5.286 6,766,203 -0.22(-3.95%)
Jan 11, 2006 5.522 5.553 5.466 5.503 2,506,668 -0.01(-0.26%)
Jan 10, 2006 5.503 5.530 5.427 5.517 2,587,186 -0.00(-0.09%)
Jan 09, 2006 5.527 5.609 5.495 5.522 3,108,967 +0.03(+0.50%)
Jan 06, 2006 5.427 5.546 5.390 5.494 4,201,265 -0.15(-2.59%)
Jan 05, 2006 5.694 5.720 5.575 5.641 2,982,892 -0.11(-1.92%)
Jan 04, 2006 5.710 5.759 5.617 5.751 3,223,389 -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.