Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 7.743 7.865 7.387 7.622 57,891 -0.12(-1.57%)
Mar 30, 2006 7.752 7.961 7.387 7.743 40,438 -0.05(-0.67%)
Mar 29, 2006 7.839 7.839 7.413 7.796 58,606 -0.07(-0.88%)
Mar 28, 2006 8.430 8.430 6.874 7.865 143,507 -0.33(-3.98%)
Mar 27, 2006 8.265 8.673 8.082 8.191 65,663 -0.11(-1.30%)
Mar 24, 2006 8.256 8.421 7.917 8.300 36,797 +0.22(+2.69%)
Mar 23, 2006 7.900 8.691 7.900 8.082 121,394 +0.18(+2.22%)
Mar 22, 2006 7.700 8.100 7.648 7.907 58,683 +0.16(+2.07%)
Mar 21, 2006 8.126 8.126 7.657 7.746 21,592 -0.30(-3.76%)
Mar 20, 2006 7.909 8.091 7.830 8.049 40,736 +0.11(+1.45%)
Mar 17, 2006 8.039 8.039 7.691 7.935 68,659 -0.08(-0.98%)
Mar 16, 2006 7.066 8.343 7.066 8.013 95,614 +0.94(+13.30%)
Mar 15, 2006 7.039 7.170 6.926 7.072 69,622 -0.14(-1.95%)
Mar 14, 2006 7.448 7.448 7.126 7.213 6,555 +0.04(+0.61%)
Mar 13, 2006 7.170 7.344 7.170 7.170 40,559 +0.06(+0.86%)
Mar 10, 2006 7.092 7.448 7.083 7.109 27,824 -0.11(-1.56%)
Mar 09, 2006 7.535 7.700 7.161 7.222 89,660 +0.05(+0.73%)
Mar 08, 2006 6.944 7.552 6.648 7.170 109,816 +0.35(+5.10%)
Mar 07, 2006 6.518 6.944 6.518 6.822 53,802 +0.30(+4.67%)
Mar 06, 2006 6.475 6.735 6.475 6.518 28,275 -0.26(-3.85%)
Mar 03, 2006 6.153 6.779 6.153 6.779 60,089 +0.22(+3.31%)
Mar 02, 2006 6.935 6.935 5.997 6.561 136,687 -0.25(-3.70%)
Mar 01, 2006 6.935 6.935 6.692 6.814 17,125 +0.04(+0.64%)
Feb 28, 2006 6.909 6.935 6.622 6.770 26,908 -0.14(-2.01%)
Feb 27, 2006 6.909 7.083 6.779 6.909 73,892 +0.15(+2.16%)
Feb 24, 2006 6.723 6.892 6.692 6.763 18,821 +0.07(+1.07%)
Feb 23, 2006 6.761 7.013 6.692 6.692 86,565 -0.04(-0.65%)
Feb 22, 2006 6.674 6.770 6.561 6.735 24,940 +0.13(+1.97%)
Feb 21, 2006 6.370 6.605 6.170 6.605 34,933 +0.38(+6.15%)
Feb 17, 2006 6.318 6.318 6.170 6.223 28,223 -0.10(-1.65%)
Feb 16, 2006 6.735 6.735 6.301 6.327 45,105 -0.14(-2.15%)
Feb 15, 2006 6.083 6.779 6.083 6.466 60,484 +0.33(+5.38%)
Feb 14, 2006 6.170 6.301 6.136 6.136 24,968 -0.07(-1.12%)
Feb 13, 2006 6.431 6.492 6.170 6.205 72,219 -0.17(-2.72%)
Feb 10, 2006 6.223 6.466 5.953 6.379 28,959 +0.12(+1.94%)
Feb 09, 2006 6.770 6.822 6.153 6.257 118,652 -0.41(-6.13%)
Feb 08, 2006 6.518 6.814 6.492 6.666 130,891 +0.23(+3.65%)
Feb 07, 2006 6.170 7.039 6.127 6.431 277,119 +0.23(+3.64%)
Feb 06, 2006 6.370 6.370 5.918 6.205 19,090 +0.10(+1.71%)
Feb 03, 2006 6.257 6.257 6.083 6.101 10,965 -0.10(-1.54%)
Feb 02, 2006 6.170 6.431 6.101 6.196 68,032 -0.03(-0.42%)
Feb 01, 2006 6.431 6.466 6.179 6.223 19,331 -0.21(-3.24%)
Jan 31, 2006 6.083 6.518 6.083 6.431 105,073 +0.48(+8.03%)
Jan 30, 2006 5.562 5.997 5.562 5.953 105,854 +0.45(+8.21%)
Jan 27, 2006 5.571 5.614 5.484 5.501 3,659 -0.03(-0.47%)
Jan 26, 2006 5.736 5.875 5.527 5.527 12,312 -0.10(-1.85%)
Jan 25, 2006 5.779 5.805 5.579 5.632 28,949 -0.06(-1.07%)
Jan 24, 2006 5.814 5.901 5.649 5.692 43,926 +0.04(+0.77%)
Jan 23, 2006 5.753 5.910 5.449 5.649 37,888 +0.00(+0.00%)
Jan 20, 2006 5.527 5.649 5.527 5.649 48,991 +0.20(+3.67%)
Jan 19, 2006 5.562 5.997 5.171 5.449 143,848 +0.19(+3.64%)
Jan 18, 2006 5.058 5.284 4.997 5.258 33,761 +0.18(+3.60%)
Jan 17, 2006 5.171 5.171 4.997 5.075 34,601 -0.17(-3.15%)
Jan 13, 2006 5.353 5.353 5.197 5.240 40,054 -0.21(-3.89%)
Jan 12, 2006 5.640 5.640 5.353 5.453 27,960 -0.10(-1.82%)
Jan 11, 2006 5.710 5.710 5.432 5.553 72,783 -0.16(-2.74%)
Jan 10, 2006 5.414 5.789 5.180 5.710 173,017 +0.35(+6.48%)
Jan 09, 2006 5.397 5.397 5.049 5.362 46,103 -0.03(-0.64%)
Jan 06, 2006 5.623 5.623 5.319 5.397 21,609 -0.09(-1.58%)
Jan 05, 2006 5.206 5.736 5.206 5.484 25,510 +0.35(+6.77%)
Jan 04, 2006 4.910 5.136 4.910 5.136 13,727 +0.23(+4.60%)
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.