Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.628 5.737 5.625 5.684 68,330,488 +0.06(+1.01%)
Mar 30, 2006 5.632 5.742 5.602 5.627 57,023,596 -0.03(-0.46%)
Mar 29, 2006 5.554 5.715 5.545 5.652 55,133,036 +0.11(+2.03%)
Mar 28, 2006 5.692 5.694 5.528 5.540 80,855,304 -0.18(-3.14%)
Mar 27, 2006 5.692 5.747 5.684 5.720 54,657,212 -0.01(-0.18%)
Mar 24, 2006 5.666 5.756 5.659 5.730 48,054,724 +0.03(+0.52%)
Mar 23, 2006 5.722 5.751 5.699 5.701 55,003,948 -0.06(-1.08%)
Mar 22, 2006 5.639 5.787 5.639 5.763 81,381,488 -0.03(-0.54%)
Mar 21, 2006 5.849 5.908 5.789 5.794 56,322,016 -0.07(-1.24%)
Mar 20, 2006 5.865 5.905 5.849 5.867 42,987,952 -0.03(-0.59%)
Mar 17, 2006 5.874 5.908 5.853 5.901 84,753,928 +0.05(+0.89%)
Mar 16, 2006 5.855 5.882 5.837 5.849 75,345,120 -0.01(-0.09%)
Mar 15, 2006 5.761 5.867 5.756 5.855 81,620,552 +0.08(+1.47%)
Mar 14, 2006 5.727 5.799 5.720 5.770 59,670,148 +0.03(+0.54%)
Mar 13, 2006 5.685 5.749 5.658 5.739 40,225,628 +0.04(+0.70%)
Mar 10, 2006 5.659 5.730 5.618 5.699 46,558,368 +0.04(+0.70%)
Mar 09, 2006 5.666 5.716 5.651 5.659 57,533,572 +0.01(+0.24%)
Mar 08, 2006 5.666 5.703 5.640 5.646 60,139,604 -0.05(-0.85%)
Mar 07, 2006 5.652 5.723 5.640 5.694 60,833,656 +0.02(+0.30%)
Mar 06, 2006 5.753 5.794 5.628 5.677 44,464,628 -0.07(-1.20%)
Mar 03, 2006 5.830 5.863 5.746 5.746 76,832,216 -0.16(-2.72%)
Mar 02, 2006 5.874 5.908 5.813 5.906 68,456,096 +0.02(+0.41%)
Mar 01, 2006 5.718 5.884 5.718 5.882 85,722,944 +0.21(+3.78%)
Feb 28, 2006 5.772 5.754 5.601 5.668 79,314,376 -0.10(-1.80%)
Feb 27, 2006 5.589 5.787 5.583 5.772 76,750,600 +0.24(+4.34%)
Feb 24, 2006 5.608 5.608 5.494 5.532 57,990,872 -0.06(-1.08%)
Feb 23, 2006 5.652 5.699 5.571 5.592 62,728,848 -0.10(-1.73%)
Feb 22, 2006 5.563 5.704 5.511 5.690 86,811,200 +0.07(+1.32%)
Feb 21, 2006 5.848 5.868 5.599 5.616 110,081,416 -0.27(-4.58%)
Feb 17, 2006 5.813 5.887 5.794 5.886 94,693,552 +0.01(+0.15%)
Feb 16, 2006 5.708 5.963 5.699 5.877 296,687,104 +0.41(+7.42%)
Feb 15, 2006 5.571 5.620 5.469 5.471 116,988,384 -0.14(-2.52%)
Feb 14, 2006 5.494 5.614 5.468 5.613 92,211,976 +0.13(+2.36%)
Feb 13, 2006 5.390 5.504 5.385 5.483 51,758,276 +0.04(+0.73%)
Feb 10, 2006 5.457 5.459 5.348 5.443 57,193,780 -0.02(-0.28%)
Feb 09, 2006 5.554 5.559 5.428 5.459 59,688,672 -0.07(-1.28%)
Feb 08, 2006 5.283 5.533 5.271 5.530 88,158,792 +0.28(+5.40%)
Feb 07, 2006 5.217 5.291 5.205 5.247 43,657,696 +0.02(+0.33%)
Feb 06, 2006 5.257 5.262 5.155 5.229 58,051,652 -0.05(-0.95%)
Feb 03, 2006 5.290 5.350 5.238 5.279 60,233,956 -0.06(-1.13%)
Feb 02, 2006 5.390 5.428 5.312 5.340 50,557,716 -0.06(-1.02%)
Feb 01, 2006 5.355 5.404 5.316 5.395 52,865,056 +0.01(+0.16%)
Jan 31, 2006 5.381 5.437 5.348 5.386 49,295,800 -0.02(-0.32%)
Jan 30, 2006 5.397 5.437 5.345 5.404 41,040,084 -0.00(-0.03%)
Jan 27, 2006 5.442 5.523 5.366 5.405 68,522,088 -0.05(-0.98%)
Jan 26, 2006 5.552 5.561 5.437 5.459 93,378,376 -0.09(-1.59%)
Jan 25, 2006 5.419 5.575 5.380 5.547 110,354,632 +0.13(+2.36%)
Jan 24, 2006 5.433 5.481 5.411 5.419 84,367,248 +0.01(+0.10%)
Jan 23, 2006 5.475 5.492 5.392 5.414 61,771,992 -0.07(-1.26%)
Jan 20, 2006 5.570 5.611 5.457 5.483 90,589,424 -0.09(-1.55%)
Jan 19, 2006 5.471 5.585 5.461 5.570 106,834,584 +0.10(+1.80%)
Jan 18, 2006 5.390 5.499 5.355 5.471 83,215,896 +0.00(+0.03%)
Jan 17, 2006 5.424 5.476 5.373 5.469 59,381,296 -0.04(-0.75%)
Jan 13, 2006 5.399 5.511 5.399 5.511 89,403,920 +0.15(+2.84%)
Jan 12, 2006 5.373 5.397 5.338 5.359 50,180,300 -0.06(-1.02%)
Jan 11, 2006 5.355 5.421 5.314 5.414 121,682,368 +0.10(+1.82%)
Jan 10, 2006 5.228 5.328 5.208 5.317 77,460,280 +0.03(+0.52%)
Jan 09, 2006 5.184 5.304 5.183 5.290 72,067,032 +0.07(+1.26%)
Jan 06, 2006 5.079 5.233 5.096 5.224 94,485,744 +0.15(+2.86%)
Jan 05, 2006 5.096 5.108 5.050 5.079 64,408,704 -0.04(-0.71%)
Jan 04, 2006 4.972 5.122 4.968 5.115 67,753,360 +0.15(+2.92%)
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.