Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 6.353 6.382 6.257 6.280 5,684,056 -0.05(-0.81%)
May 30, 2006 6.368 6.392 6.305 6.331 2,208,575 -0.06(-0.96%)
May 26, 2006 6.315 6.404 6.315 6.393 2,345,269 +0.11(+1.73%)
May 25, 2006 6.274 6.284 6.198 6.284 1,918,951 +0.09(+1.39%)
May 24, 2006 6.180 6.221 6.137 6.198 2,641,701 -0.01(-0.09%)
May 23, 2006 6.344 6.350 6.195 6.204 1,649,230 -0.09(-1.43%)
May 22, 2006 6.320 6.342 6.174 6.293 2,046,742 -0.03(-0.42%)
May 19, 2006 6.329 6.366 6.282 6.320 1,717,315 +0.02(+0.29%)
May 18, 2006 6.268 6.346 6.261 6.302 2,180,293 +0.02(+0.32%)
May 17, 2006 6.399 6.415 6.269 6.282 2,710,833 -0.14(-2.23%)
May 16, 2006 6.368 6.441 6.350 6.425 3,381,733 +0.03(+0.49%)
May 15, 2006 6.153 6.410 6.134 6.394 5,039,867 +0.35(+5.78%)
May 12, 2006 6.100 6.106 6.022 6.044 1,973,419 -0.07(-1.16%)
May 11, 2006 6.211 6.211 6.087 6.115 1,690,081 -0.10(-1.55%)
May 10, 2006 6.239 6.239 6.167 6.211 1,405,171 -0.02(-0.28%)
May 09, 2006 6.233 6.247 6.172 6.228 1,761,832 +0.02(+0.34%)
May 08, 2006 6.147 6.210 6.112 6.207 893,485 +0.05(+0.88%)
May 05, 2006 6.160 6.177 6.110 6.153 957,904 +0.01(+0.14%)
May 04, 2006 6.026 6.145 6.026 6.144 1,256,955 +0.11(+1.75%)
May 03, 2006 5.948 6.102 5.948 6.038 2,128,968 +0.09(+1.52%)
May 02, 2006 5.800 5.964 5.776 5.948 2,324,319 +0.18(+3.15%)
May 01, 2006 5.798 5.826 5.766 5.766 1,559,672 -0.03(-0.54%)
Apr 28, 2006 5.824 5.841 5.739 5.798 2,313,321 -0.09(-1.57%)
Apr 27, 2006 5.871 5.903 5.841 5.890 1,553,387 -0.01(-0.24%)
Apr 26, 2006 5.784 5.931 5.769 5.905 1,925,236 +0.15(+2.52%)
Apr 25, 2006 5.717 5.772 5.671 5.760 2,048,313 +0.04(+0.75%)
Apr 24, 2006 5.767 5.767 5.655 5.717 1,237,577 -0.06(-0.96%)
Apr 21, 2006 5.833 5.833 5.749 5.772 1,160,588 -0.06(-1.05%)
Apr 20, 2006 5.782 5.839 5.721 5.833 1,239,148 +0.04(+0.73%)
Apr 19, 2006 5.728 5.791 5.703 5.791 1,736,693 +0.06(+1.13%)
Apr 18, 2006 5.617 5.735 5.583 5.726 1,618,853 +0.11(+1.95%)
Apr 17, 2006 5.677 5.690 5.601 5.616 1,002,945 -0.06(-1.06%)
Apr 13, 2006 5.682 5.694 5.634 5.677 986,186 -0.01(-0.10%)
Apr 12, 2006 5.702 5.717 5.650 5.682 864,680 -0.03(-0.48%)
Apr 11, 2006 5.728 5.754 5.687 5.710 1,407,266 -0.03(-0.45%)
Apr 10, 2006 5.717 5.736 5.666 5.736 1,199,868 +0.01(+0.17%)
Apr 07, 2006 5.752 5.766 5.652 5.726 947,953 -0.00(-0.03%)
Apr 06, 2006 5.766 5.766 5.713 5.728 755,220 -0.04(-0.66%)
Apr 05, 2006 5.689 5.768 5.672 5.766 1,786,971 +0.07(+1.24%)
Apr 04, 2006 5.676 5.731 5.671 5.696 2,245,760 +0.00(+0.05%)
Apr 03, 2006 5.732 5.759 5.682 5.693 1,784,876 -0.04(-0.68%)
Mar 31, 2006 5.742 5.744 5.619 5.732 2,434,303 -0.03(-0.58%)
Mar 30, 2006 5.804 5.825 5.750 5.765 1,889,099 -0.04(-0.69%)
Mar 29, 2006 5.791 5.832 5.762 5.805 1,132,831 +0.04(+0.66%)
Mar 28, 2006 5.764 5.822 5.733 5.767 1,284,713 +0.01(+0.13%)
Mar 27, 2006 5.719 5.785 5.705 5.760 1,708,935 +0.00(+0.07%)
Mar 24, 2006 5.700 5.762 5.695 5.756 1,508,346 +0.06(+0.99%)
Mar 23, 2006 5.747 5.761 5.656 5.699 2,087,593 -0.05(-0.83%)
Mar 22, 2006 5.633 5.752 5.604 5.747 3,060,686 +0.07(+1.28%)
Mar 21, 2006 5.671 5.728 5.634 5.675 2,971,651 +0.00(+0.07%)
Mar 20, 2006 5.602 5.683 5.589 5.671 1,691,128 +0.07(+1.18%)
Mar 17, 2006 5.566 5.618 5.548 5.605 2,644,319 +0.09(+1.59%)
Mar 16, 2006 5.448 5.528 5.423 5.517 1,899,050 +0.07(+1.35%)
Mar 15, 2006 5.377 5.446 5.366 5.444 1,083,076 +0.07(+1.24%)
Mar 14, 2006 5.318 5.394 5.299 5.377 1,009,754 +0.04(+0.84%)
Mar 13, 2006 5.373 5.389 5.308 5.332 1,340,228 -0.04(-0.69%)
Mar 10, 2006 5.322 5.423 5.321 5.369 1,438,166 +0.05(+0.88%)
Mar 09, 2006 5.246 5.330 5.246 5.322 2,232,666 +0.08(+1.46%)
Mar 08, 2006 5.227 5.246 5.212 5.246 2,906,709 +0.00(+0.05%)
Mar 07, 2006 5.232 5.262 5.216 5.243 1,559,672 +0.00(+0.07%)
Mar 06, 2006 5.249 5.284 5.228 5.239 1,074,696 -0.01(-0.18%)
Mar 03, 2006 5.274 5.289 5.220 5.249 3,313,648 -0.04(-0.69%)
Mar 02, 2006 5.442 5.446 5.263 5.285 3,953,124 -0.18(-3.22%)
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.