Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 6.144 6.148 5.973 6.048 9,564,244 -0.09(-1.43%)
Mar 30, 2006 6.144 6.157 6.061 6.135 6,595,165 +0.01(+0.14%)
Mar 29, 2006 6.087 6.179 6.056 6.126 5,302,145 +0.03(+0.43%)
Mar 28, 2006 6.157 6.223 6.061 6.100 7,318,106 -0.05(-0.86%)
Mar 27, 2006 6.048 6.175 6.030 6.153 8,982,670 +0.11(+1.74%)
Mar 24, 2006 6.078 6.144 6.021 6.048 8,566,401 -0.04(-0.58%)
Mar 23, 2006 6.183 6.240 6.069 6.083 10,201,674 -0.12(-1.98%)
Mar 22, 2006 6.096 6.254 6.056 6.205 14,144,479 +0.04(+0.64%)
Mar 21, 2006 6.223 6.355 6.140 6.166 13,857,022 -0.01(-0.14%)
Mar 20, 2006 6.188 6.210 6.122 6.175 11,110,140 +0.00(+0.07%)
Mar 17, 2006 6.109 6.179 6.026 6.170 10,341,698 +0.12(+1.96%)
Mar 16, 2006 6.148 6.170 6.021 6.052 17,782,372 -0.06(-0.93%)
Mar 15, 2006 6.052 6.140 5.982 6.109 27,705,150 +0.32(+5.45%)
Mar 14, 2006 5.513 5.868 5.482 5.793 24,200,602 +0.26(+4.76%)
Mar 13, 2006 5.227 5.552 5.227 5.530 20,445,196 +0.31(+5.88%)
Mar 10, 2006 5.306 5.315 5.179 5.223 23,520,584 -0.10(-1.95%)
Mar 09, 2006 5.306 5.372 5.293 5.327 9,362,092 +0.02(+0.47%)
Mar 08, 2006 5.324 5.399 5.293 5.302 15,440,107 -0.04(-0.66%)
Mar 07, 2006 5.328 5.359 5.289 5.337 10,938,407 -0.01(-0.25%)
Mar 06, 2006 5.486 5.521 5.328 5.350 10,507,343 -0.17(-3.10%)
Mar 03, 2006 5.471 5.587 5.464 5.521 10,305,216 +0.01(+0.16%)
Mar 02, 2006 5.539 5.605 5.473 5.513 5,157,068 -0.05(-0.95%)
Mar 01, 2006 5.491 5.587 5.429 5.565 11,067,103 +0.08(+1.52%)
Feb 28, 2006 5.591 5.609 5.390 5.482 11,354,391 -0.11(-1.96%)
Feb 27, 2006 5.394 5.618 5.381 5.591 13,096,807 +0.23(+4.25%)
Feb 24, 2006 5.276 5.390 5.236 5.363 12,093,502 +0.08(+1.58%)
Feb 23, 2006 5.337 5.346 5.271 5.280 12,997,253 -0.05(-0.99%)
Feb 22, 2006 5.324 5.460 5.280 5.333 9,942,413 +0.02(+0.41%)
Feb 21, 2006 5.368 5.403 5.276 5.311 7,194,822 -0.03(-0.57%)
Feb 17, 2006 5.306 5.491 5.289 5.341 19,058,404 +0.02(+0.33%)
Feb 16, 2006 5.521 5.526 5.276 5.324 33,783,256 -0.14(-2.65%)
Feb 15, 2006 5.548 5.570 5.399 5.469 19,572,098 -0.09(-1.66%)
Feb 14, 2006 5.723 5.734 5.552 5.561 13,152,785 -0.17(-2.98%)
Feb 13, 2006 5.692 5.819 5.653 5.732 12,008,293 +0.05(+0.93%)
Feb 10, 2006 5.618 5.758 5.548 5.679 10,632,420 +0.03(+0.47%)
Feb 09, 2006 5.960 5.960 5.591 5.653 19,571,966 -0.27(-4.52%)
Feb 08, 2006 5.951 5.951 5.828 5.920 14,476,050 -0.03(-0.44%)
Feb 07, 2006 5.973 6.333 5.872 5.947 47,000,196 -0.35(-5.57%)
Feb 06, 2006 6.210 6.376 6.140 6.298 18,628,176 +0.12(+1.99%)
Feb 03, 2006 6.074 6.359 6.034 6.175 12,092,756 +0.06(+0.93%)
Feb 02, 2006 6.210 6.236 6.069 6.118 8,711,884 -0.11(-1.76%)
Feb 01, 2006 6.236 6.381 6.109 6.227 7,725,749 -0.06(-0.98%)
Jan 31, 2006 6.118 6.328 6.043 6.289 9,071,342 +0.15(+2.43%)
Jan 30, 2006 6.170 6.170 6.008 6.140 7,788,992 +0.00(+0.07%)
Jan 27, 2006 6.179 6.258 6.039 6.135 8,314,586 -0.04(-0.71%)
Jan 26, 2006 6.109 6.223 6.026 6.179 11,620,210 +0.14(+2.32%)
Jan 25, 2006 6.183 6.201 5.999 6.039 10,965,957 -0.12(-1.99%)
Jan 24, 2006 6.131 6.175 6.043 6.162 13,976,795 +0.03(+0.43%)
Jan 23, 2006 6.162 6.223 6.131 6.135 7,527,026 -0.01(-0.21%)
Jan 20, 2006 6.363 6.394 6.100 6.148 12,068,180 -0.24(-3.77%)
Jan 19, 2006 6.302 6.451 6.162 6.390 7,481,127 +0.10(+1.53%)
Jan 18, 2006 6.302 6.504 6.280 6.293 9,931,622 -0.07(-1.18%)
Jan 17, 2006 6.460 6.512 6.346 6.368 7,765,476 -0.17(-2.54%)
Jan 13, 2006 6.797 6.797 6.521 6.534 12,999,150 -0.26(-3.81%)
Jan 12, 2006 6.854 6.951 6.749 6.793 10,582,022 -0.09(-1.27%)
Jan 11, 2006 6.462 6.986 6.420 6.881 23,390,206 +0.39(+6.09%)
Jan 10, 2006 6.390 6.578 6.381 6.486 7,078,022 +0.02(+0.27%)
Jan 09, 2006 6.425 6.609 6.328 6.469 10,050,805 -0.06(-0.94%)
Jan 06, 2006 6.258 6.552 6.205 6.530 16,528,684 +0.29(+4.64%)
Jan 05, 2006 6.337 6.384 6.201 6.240 8,843,829 +0.05(+0.85%)
Jan 04, 2006 6.107 6.227 6.008 6.188 7,441,895 +0.07(+1.22%)
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.