Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 6.354 6.383 6.258 6.281 5,683,375 -0.05(-0.81%)
May 30, 2006 6.369 6.392 6.306 6.332 2,208,310 -0.06(-0.96%)
May 26, 2006 6.316 6.405 6.316 6.393 2,344,988 +0.11(+1.73%)
May 25, 2006 6.275 6.285 6.199 6.285 1,918,721 +0.09(+1.39%)
May 24, 2006 6.180 6.221 6.137 6.199 2,641,384 -0.01(-0.09%)
May 23, 2006 6.345 6.350 6.196 6.204 1,649,032 -0.09(-1.43%)
May 22, 2006 6.321 6.343 6.175 6.294 2,046,496 -0.03(-0.42%)
May 19, 2006 6.329 6.367 6.283 6.321 1,717,109 +0.02(+0.29%)
May 18, 2006 6.268 6.347 6.262 6.303 2,180,032 +0.02(+0.32%)
May 17, 2006 6.400 6.416 6.270 6.283 2,710,508 -0.14(-2.23%)
May 16, 2006 6.369 6.442 6.350 6.426 3,381,328 +0.03(+0.49%)
May 15, 2006 6.154 6.411 6.135 6.394 5,039,263 +0.35(+5.78%)
May 12, 2006 6.101 6.107 6.023 6.045 1,973,183 -0.07(-1.16%)
May 11, 2006 6.212 6.212 6.088 6.116 1,689,878 -0.10(-1.55%)
May 10, 2006 6.240 6.240 6.168 6.212 1,405,002 -0.02(-0.28%)
May 09, 2006 6.234 6.247 6.173 6.229 1,761,621 +0.02(+0.34%)
May 08, 2006 6.148 6.211 6.113 6.208 893,378 +0.05(+0.88%)
May 05, 2006 6.160 6.178 6.111 6.154 957,789 +0.01(+0.14%)
May 04, 2006 6.027 6.146 6.027 6.145 1,256,804 +0.11(+1.76%)
May 03, 2006 5.948 6.103 5.948 6.039 2,128,712 +0.09(+1.52%)
May 02, 2006 5.800 5.965 5.777 5.948 2,324,041 +0.18(+3.15%)
May 01, 2006 5.799 5.827 5.767 5.767 1,559,485 -0.03(-0.54%)
Apr 28, 2006 5.824 5.841 5.739 5.799 2,313,044 -0.09(-1.57%)
Apr 27, 2006 5.872 5.904 5.841 5.891 1,553,201 -0.01(-0.24%)
Apr 26, 2006 5.784 5.931 5.770 5.905 1,925,005 +0.15(+2.52%)
Apr 25, 2006 5.717 5.773 5.672 5.760 2,048,067 +0.04(+0.75%)
Apr 24, 2006 5.768 5.768 5.655 5.717 1,237,428 -0.06(-0.96%)
Apr 21, 2006 5.834 5.834 5.750 5.773 1,160,449 -0.06(-1.05%)
Apr 20, 2006 5.782 5.840 5.722 5.834 1,238,999 +0.04(+0.73%)
Apr 19, 2006 5.729 5.792 5.704 5.792 1,736,485 +0.06(+1.13%)
Apr 18, 2006 5.618 5.736 5.584 5.727 1,618,659 +0.11(+1.95%)
Apr 17, 2006 5.677 5.691 5.602 5.617 1,002,825 -0.06(-1.06%)
Apr 13, 2006 5.683 5.694 5.634 5.677 986,068 -0.01(-0.10%)
Apr 12, 2006 5.703 5.717 5.651 5.683 864,576 -0.03(-0.48%)
Apr 11, 2006 5.729 5.755 5.688 5.711 1,407,097 -0.03(-0.45%)
Apr 10, 2006 5.717 5.736 5.667 5.736 1,199,724 +0.01(+0.17%)
Apr 07, 2006 5.753 5.767 5.652 5.727 947,840 -0.00(-0.03%)
Apr 06, 2006 5.767 5.767 5.714 5.729 755,130 -0.04(-0.66%)
Apr 05, 2006 5.690 5.769 5.672 5.767 1,786,757 +0.07(+1.24%)
Apr 04, 2006 5.676 5.732 5.672 5.696 2,245,491 +0.00(+0.05%)
Apr 03, 2006 5.733 5.759 5.683 5.693 1,784,662 -0.04(-0.68%)
Mar 31, 2006 5.743 5.744 5.620 5.733 2,434,011 -0.03(-0.58%)
Mar 30, 2006 5.805 5.825 5.751 5.766 1,888,872 -0.04(-0.69%)
Mar 29, 2006 5.792 5.833 5.762 5.806 1,132,695 +0.04(+0.66%)
Mar 28, 2006 5.765 5.822 5.734 5.768 1,284,559 +0.01(+0.13%)
Mar 27, 2006 5.719 5.786 5.706 5.760 1,708,730 +0.00(+0.07%)
Mar 24, 2006 5.701 5.762 5.695 5.756 1,508,165 +0.06(+0.99%)
Mar 23, 2006 5.748 5.761 5.656 5.700 2,087,343 -0.05(-0.83%)
Mar 22, 2006 5.633 5.753 5.605 5.748 3,060,319 +0.07(+1.28%)
Mar 21, 2006 5.672 5.729 5.634 5.675 2,971,295 +0.00(+0.07%)
Mar 20, 2006 5.603 5.684 5.589 5.672 1,690,925 +0.07(+1.18%)
Mar 17, 2006 5.566 5.619 5.548 5.606 2,644,002 +0.09(+1.59%)
Mar 16, 2006 5.449 5.528 5.423 5.518 1,898,822 +0.07(+1.35%)
Mar 15, 2006 5.377 5.447 5.367 5.444 1,082,946 +0.07(+1.24%)
Mar 14, 2006 5.318 5.395 5.300 5.377 1,009,633 +0.04(+0.84%)
Mar 13, 2006 5.374 5.390 5.309 5.333 1,340,068 -0.04(-0.69%)
Mar 10, 2006 5.323 5.423 5.322 5.370 1,437,994 +0.05(+0.88%)
Mar 09, 2006 5.247 5.331 5.247 5.323 2,232,399 +0.08(+1.46%)
Mar 08, 2006 5.228 5.247 5.212 5.247 2,906,360 +0.00(+0.05%)
Mar 07, 2006 5.232 5.263 5.217 5.244 1,559,485 +0.00(+0.07%)
Mar 06, 2006 5.250 5.285 5.229 5.240 1,074,568 -0.01(-0.18%)
Mar 03, 2006 5.274 5.290 5.221 5.250 3,313,251 -0.04(-0.69%)
Mar 02, 2006 5.442 5.447 5.264 5.286 3,952,650 -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.