Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.696 5.790 5.676 5.723 14,534,769 +0.05(+0.89%)
Mar 30, 2006 5.713 5.772 5.657 5.672 11,339,441 -0.03(-0.56%)
Mar 29, 2006 5.699 5.747 5.642 5.705 12,764,604 +0.03(+0.62%)
Mar 28, 2006 5.813 5.815 5.627 5.670 15,551,813 -0.07(-1.28%)
Mar 27, 2006 5.710 5.746 5.654 5.743 12,234,838 +0.01(+0.16%)
Mar 24, 2006 5.753 5.777 5.680 5.734 9,015,142 +0.03(+0.52%)
Mar 23, 2006 5.760 5.769 5.640 5.705 11,527,049 -0.06(-1.08%)
Mar 22, 2006 5.712 5.785 5.659 5.767 16,839,114 +0.04(+0.64%)
Mar 21, 2006 5.721 5.891 5.707 5.730 17,292,796 -0.07(-1.14%)
Mar 20, 2006 5.887 5.887 5.710 5.797 14,686,629 -0.03(-0.46%)
Mar 17, 2006 5.765 5.860 5.765 5.823 21,493,284 +0.04(+0.67%)
Mar 16, 2006 5.907 5.947 5.774 5.785 30,245,204 -0.08(-1.33%)
Mar 15, 2006 5.783 5.864 5.749 5.863 16,184,129 +0.08(+1.38%)
Mar 14, 2006 5.648 5.790 5.620 5.783 19,655,822 +0.13(+2.24%)
Mar 13, 2006 5.657 5.695 5.596 5.656 13,028,403 +0.04(+0.65%)
Mar 10, 2006 5.427 5.657 5.427 5.619 13,133,633 +0.05(+0.86%)
Mar 09, 2006 5.625 5.659 5.556 5.571 16,671,325 -0.02(-0.35%)
Mar 08, 2006 5.442 5.638 5.372 5.590 20,466,852 +0.16(+2.86%)
Mar 07, 2006 5.454 5.498 5.389 5.435 13,471,095 -0.03(-0.61%)
Mar 06, 2006 5.537 5.553 5.413 5.468 13,813,786 -0.06(-1.07%)
Mar 03, 2006 5.590 5.636 5.527 5.527 17,163,262 -0.11(-1.96%)
Mar 02, 2006 5.615 5.670 5.584 5.637 14,048,871 +0.02(+0.39%)
Mar 01, 2006 5.735 5.748 5.599 5.615 24,892,478 -0.11(-1.96%)
Feb 28, 2006 5.856 5.847 5.694 5.728 18,599,678 -0.13(-2.20%)
Feb 27, 2006 5.707 5.884 5.689 5.856 20,384,274 +0.18(+3.26%)
Feb 24, 2006 5.648 5.702 5.538 5.671 12,051,357 +0.03(+0.62%)
Feb 23, 2006 5.694 5.758 5.606 5.636 15,669,790 -0.05(-0.95%)
Feb 22, 2006 5.533 5.709 5.510 5.691 20,515,712 +0.17(+3.15%)
Feb 21, 2006 5.687 5.699 5.462 5.517 22,502,920 -0.14(-2.41%)
Feb 17, 2006 5.657 5.724 5.612 5.653 15,924,940 -0.00(-0.07%)
Feb 16, 2006 5.629 5.691 5.610 5.657 21,711,948 +0.03(+0.51%)
Feb 15, 2006 5.556 5.628 5.515 5.628 17,418,978 +0.08(+1.49%)
Feb 14, 2006 5.461 5.558 5.399 5.545 21,560,370 +0.10(+1.88%)
Feb 13, 2006 5.436 5.483 5.381 5.443 15,841,329 +0.01(+0.14%)
Feb 10, 2006 5.362 5.459 5.305 5.436 26,307,102 +0.07(+1.32%)
Feb 09, 2006 5.458 5.498 5.278 5.365 38,331,772 -0.10(-1.77%)
Feb 08, 2006 5.560 5.587 5.428 5.462 21,434,244 -0.09(-1.59%)
Feb 07, 2006 5.536 5.586 5.484 5.550 18,516,214 +0.03(+0.53%)
Feb 06, 2006 5.599 5.601 5.468 5.521 18,945,718 -0.06(-1.12%)
Feb 03, 2006 5.532 5.657 5.510 5.583 24,139,276 -0.00(-0.02%)
Feb 02, 2006 5.544 5.617 5.514 5.584 30,281,196 -0.07(-1.30%)
Feb 01, 2006 5.596 5.672 5.478 5.658 44,400,008 +0.06(+1.05%)
Jan 31, 2006 5.326 5.637 5.298 5.599 62,490,200 +0.27(+5.13%)
Jan 30, 2006 5.519 5.521 5.280 5.326 38,082,636 -0.17(-3.08%)
Jan 27, 2006 5.427 5.519 5.339 5.495 21,958,878 +0.08(+1.41%)
Jan 26, 2006 5.335 5.427 5.284 5.418 17,422,962 +0.14(+2.70%)
Jan 25, 2006 5.361 5.395 5.244 5.276 16,129,089 -0.06(-1.12%)
Jan 24, 2006 5.307 5.402 5.224 5.336 26,778,724 +0.15(+2.87%)
Jan 23, 2006 5.266 5.272 5.123 5.187 22,819,952 -0.11(-2.03%)
Jan 20, 2006 5.444 5.532 5.266 5.294 26,634,072 -0.15(-2.71%)
Jan 19, 2006 5.399 5.462 5.292 5.441 16,738,944 +0.05(+0.92%)
Jan 18, 2006 5.411 5.414 5.291 5.392 19,876,546 -0.04(-0.74%)
Jan 17, 2006 5.401 5.453 5.362 5.432 16,054,170 -0.03(-0.57%)
Jan 13, 2006 5.396 5.496 5.385 5.464 17,665,054 +0.09(+1.64%)
Jan 12, 2006 5.276 5.377 5.197 5.375 23,325,354 +0.14(+2.65%)
Jan 11, 2006 5.266 5.298 5.219 5.236 16,323,774 -0.01(-0.28%)
Jan 10, 2006 5.330 5.339 5.178 5.251 21,768,210 -0.08(-1.42%)
Jan 09, 2006 5.420 5.420 5.294 5.327 21,972,262 +0.08(+1.54%)
Jan 06, 2006 5.208 5.303 5.210 5.246 20,237,958 +0.04(+0.72%)
Jan 05, 2006 5.191 5.267 5.151 5.208 24,438,676 +0.11(+2.11%)
Jan 04, 2006 5.043 5.148 5.023 5.100 23,571,486 +0.07(+1.37%)
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.