Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 6.655 6.700 6.642 6.670 5,073,182 +0.01(+0.16%)
Mar 30, 2006 6.703 6.821 6.599 6.660 8,845,106 +0.06(+0.85%)
Mar 29, 2006 6.665 6.667 6.556 6.604 6,051,780 -0.07(-0.98%)
Mar 28, 2006 6.676 6.707 6.650 6.669 4,597,433 -0.03(-0.51%)
Mar 27, 2006 6.661 6.744 6.649 6.703 4,699,249 +0.04(+0.64%)
Mar 24, 2006 6.642 6.759 6.642 6.661 3,253,692 +0.00(+0.02%)
Mar 23, 2006 6.751 6.758 6.660 6.660 5,563,946 -0.13(-1.93%)
Mar 22, 2006 6.645 6.823 6.645 6.791 3,683,660 +0.02(+0.22%)
Mar 21, 2006 6.830 6.849 6.773 6.776 3,659,854 -0.06(-0.92%)
Mar 20, 2006 6.862 6.912 6.818 6.838 3,619,568 -0.05(-0.71%)
Mar 17, 2006 6.894 6.949 6.870 6.888 9,965,806 +0.06(+0.86%)
Mar 16, 2006 6.680 6.867 6.680 6.829 6,427,178 +0.17(+2.61%)
Mar 15, 2006 6.664 6.672 6.605 6.655 4,951,589 -0.03(-0.45%)
Mar 14, 2006 6.580 6.717 6.518 6.685 4,059,790 +0.07(+1.11%)
Mar 13, 2006 6.669 6.687 6.598 6.612 4,092,020 -0.05(-0.72%)
Mar 10, 2006 6.690 6.702 6.643 6.660 5,058,898 -0.03(-0.45%)
Mar 09, 2006 6.642 6.696 6.621 6.690 5,203,197 +0.05(+0.72%)
Mar 08, 2006 6.488 6.662 6.483 6.642 5,626,207 +0.16(+2.40%)
Mar 07, 2006 6.556 6.604 6.477 6.486 6,884,614 -0.12(-1.86%)
Mar 06, 2006 6.649 6.654 6.578 6.609 5,022,640 -0.02(-0.37%)
Mar 03, 2006 6.554 6.683 6.542 6.634 6,071,923 +0.07(+1.02%)
Mar 02, 2006 6.666 6.668 6.507 6.567 8,667,113 -0.10(-1.56%)
Mar 01, 2006 6.512 6.670 6.412 6.670 10,134,278 +0.16(+2.43%)
Feb 28, 2006 6.750 6.758 6.503 6.512 9,028,227 -0.24(-3.52%)
Feb 27, 2006 6.806 6.823 6.721 6.750 4,185,778 -0.04(-0.62%)
Feb 24, 2006 6.799 6.817 6.695 6.792 3,471,240 -0.02(-0.26%)
Feb 23, 2006 6.741 6.840 6.724 6.810 3,970,061 +0.07(+1.07%)
Feb 22, 2006 6.739 6.811 6.725 6.737 4,134,870 +0.03(+0.45%)
Feb 21, 2006 6.815 6.832 6.631 6.707 6,396,047 -0.12(-1.74%)
Feb 17, 2006 6.874 6.892 6.825 6.826 3,674,138 -0.07(-0.99%)
Feb 16, 2006 6.873 6.911 6.847 6.894 3,720,284 -0.01(-0.18%)
Feb 15, 2006 6.853 6.924 6.807 6.907 4,679,472 +0.00(+0.06%)
Feb 14, 2006 6.840 6.926 6.802 6.903 3,679,265 +0.06(+0.94%)
Feb 13, 2006 6.806 6.851 6.746 6.838 3,174,584 +0.00(+0.04%)
Feb 10, 2006 6.737 6.844 6.728 6.836 4,513,198 +0.11(+1.60%)
Feb 09, 2006 6.806 6.860 6.725 6.728 6,698,197 -0.10(-1.40%)
Feb 08, 2006 6.888 6.901 6.758 6.823 5,388,882 -0.08(-1.15%)
Feb 07, 2006 7.065 7.109 6.870 6.903 7,752,973 -0.08(-1.19%)
Feb 06, 2006 6.855 6.999 6.848 6.986 6,358,690 +0.10(+1.43%)
Feb 03, 2006 6.826 6.907 6.800 6.888 5,663,563 +0.06(+0.90%)
Feb 02, 2006 6.840 6.915 6.793 6.826 6,266,031 -0.03(-0.40%)
Feb 01, 2006 6.710 6.867 6.710 6.853 5,320,395 +0.10(+1.48%)
Jan 31, 2006 6.717 6.787 6.709 6.754 6,194,980 -0.04(-0.54%)
Jan 30, 2006 6.825 6.856 6.721 6.791 4,072,975 -0.07(-0.98%)
Jan 27, 2006 6.685 6.863 6.676 6.857 5,963,149 +0.19(+2.87%)
Jan 26, 2006 6.673 6.716 6.646 6.666 4,716,828 -0.01(-0.08%)
Jan 25, 2006 6.523 6.680 6.520 6.672 6,848,722 +0.18(+2.80%)
Jan 24, 2006 6.473 6.493 6.389 6.490 4,063,453 +0.03(+0.51%)
Jan 23, 2006 6.430 6.475 6.408 6.457 3,243,071 +0.04(+0.62%)
Jan 20, 2006 6.526 6.545 6.369 6.418 6,209,996 -0.13(-2.04%)
Jan 19, 2006 6.516 6.572 6.483 6.552 3,244,536 +0.04(+0.54%)
Jan 18, 2006 6.464 6.578 6.457 6.516 2,782,705 +0.04(+0.57%)
Jan 17, 2006 6.539 6.559 6.451 6.479 5,436,127 -0.08(-1.23%)
Jan 13, 2006 6.587 6.642 6.560 6.560 5,606,430 -0.00(-0.02%)
Jan 12, 2006 6.635 6.651 6.561 6.561 6,768,149 -0.11(-1.62%)
Jan 11, 2006 6.716 6.740 6.628 6.669 3,808,915 -0.07(-1.03%)
Jan 10, 2006 6.696 6.765 6.690 6.739 6,195,713 -0.01(-0.08%)
Jan 09, 2006 6.683 6.763 6.676 6.744 5,367,274 +0.05(+0.78%)
Jan 06, 2006 6.826 6.879 6.683 6.692 9,235,887 -0.02(-0.28%)
Jan 05, 2006 6.548 6.721 6.548 6.711 10,482,940 +0.27(+4.26%)
Jan 04, 2006 6.382 6.447 6.341 6.437 9,482,367 +0.05(+0.86%)
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.