Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 6.876 6.881 6.797 6.853 11,571 +0.03(+0.41%)
Mar 30, 2006 6.853 6.876 6.825 6.825 33,112 +0.00(+0.00%)
Mar 29, 2006 6.836 6.898 6.819 6.825 44,861 -0.07(-0.98%)
Mar 28, 2006 6.887 6.892 6.814 6.892 56,254 +0.02(+0.33%)
Mar 27, 2006 6.965 6.965 6.870 6.870 37,918 -0.09(-1.29%)
Mar 24, 2006 6.937 6.965 6.926 6.960 19,938 +0.02(+0.32%)
Mar 23, 2006 6.960 6.960 6.870 6.937 24,745 +0.01(+0.08%)
Mar 22, 2006 6.921 6.988 6.859 6.932 17,980 -0.03(-0.48%)
Mar 21, 2006 6.808 6.988 6.701 6.965 98,267 +0.17(+2.47%)
Mar 20, 2006 6.701 6.881 6.701 6.797 43,971 +0.06(+0.93%)
Mar 17, 2006 6.758 6.797 6.685 6.735 22,786 -0.03(-0.50%)
Mar 16, 2006 6.769 6.819 6.758 6.769 37,918 -0.08(-1.23%)
Mar 15, 2006 6.909 6.909 6.853 6.853 4,806 -0.03(-0.41%)
Mar 14, 2006 6.853 6.881 6.803 6.881 24,032 +0.00(+0.00%)
Mar 13, 2006 6.965 6.977 6.881 6.881 31,509 -0.07(-1.05%)
Mar 10, 2006 6.904 6.965 6.904 6.954 20,650 +0.05(+0.73%)
Mar 09, 2006 6.909 6.926 6.847 6.904 41,657 +0.05(+0.74%)
Mar 08, 2006 6.859 6.870 6.746 6.853 12,105 -0.02(-0.33%)
Mar 07, 2006 6.937 6.943 6.814 6.876 11,571 -0.04(-0.65%)
Mar 06, 2006 6.904 6.960 6.853 6.921 31,331 -0.02(-0.32%)
Mar 03, 2006 6.836 6.977 6.808 6.943 25,635 +0.05(+0.73%)
Mar 02, 2006 6.965 6.988 6.808 6.892 26,703 -0.06(-0.81%)
Mar 01, 2006 6.988 6.988 6.909 6.949 39,698 -0.03(-0.40%)
Feb 28, 2006 6.949 6.994 6.937 6.977 8,188 +0.03(+0.40%)
Feb 27, 2006 6.965 6.971 6.943 6.949 9,079 -0.04(-0.64%)
Feb 24, 2006 6.971 6.999 6.965 6.994 4,628 -0.01(-0.08%)
Feb 23, 2006 6.982 7.022 6.977 6.999 19,048 -0.02(-0.24%)
Feb 22, 2006 7.016 7.022 6.971 7.016 19,226 +0.01(+0.08%)
Feb 21, 2006 7.016 7.022 6.965 7.010 15,665 +0.04(+0.56%)
Feb 17, 2006 6.971 6.971 6.971 6.971 3,738 +0.00(+0.00%)
Feb 16, 2006 6.965 7.022 6.909 6.971 15,843 +0.00(+0.00%)
Feb 15, 2006 7.162 7.162 6.965 6.971 26,525 -0.19(-2.67%)
Feb 14, 2006 6.898 7.201 6.898 7.162 38,986 +0.22(+3.16%)
Feb 13, 2006 6.921 7.027 6.887 6.943 10,503 -0.03(-0.40%)
Feb 10, 2006 6.999 6.999 6.876 6.971 18,692 -0.03(-0.40%)
Feb 09, 2006 6.853 7.016 6.853 6.999 34,892 +0.09(+1.30%)
Feb 08, 2006 6.876 6.909 6.825 6.909 23,320 +0.03(+0.49%)
Feb 07, 2006 6.881 6.881 6.769 6.876 64,799 +0.01(+0.16%)
Feb 06, 2006 6.853 6.870 6.775 6.864 46,285 +0.01(+0.16%)
Feb 03, 2006 6.572 6.876 6.572 6.853 128,887 +0.25(+3.83%)
Feb 02, 2006 6.550 6.668 6.550 6.600 62,841 +0.05(+0.77%)
Feb 01, 2006 6.864 6.864 6.331 6.550 140,103 -0.19(-2.83%)
Jan 31, 2006 6.752 6.802 6.713 6.741 37,384 -0.02(-0.26%)
Jan 30, 2006 6.864 6.909 6.741 6.758 46,819 -0.11(-1.55%)
Jan 27, 2006 6.774 6.904 6.774 6.864 73,344 +0.15(+2.26%)
Jan 26, 2006 6.522 6.769 6.520 6.713 122,122 +0.20(+3.11%)
Jan 25, 2006 6.297 6.589 6.297 6.510 173,215 +0.27(+4.32%)
Jan 24, 2006 6.269 6.303 6.241 6.241 20,116 +0.01(+0.18%)
Jan 23, 2006 6.185 6.303 6.185 6.230 37,028 +0.01(+0.18%)
Jan 20, 2006 6.291 6.314 6.213 6.218 25,813 -0.08(-1.24%)
Jan 19, 2006 6.179 6.297 6.179 6.296 16,912 +0.12(+1.90%)
Jan 18, 2006 6.179 6.185 6.145 6.179 19,760 -0.01(-0.09%)
Jan 17, 2006 6.067 6.235 6.067 6.185 65,689 +0.13(+2.13%)
Jan 13, 2006 6.078 6.084 6.050 6.055 40,410 +0.01(+0.09%)
Jan 12, 2006 6.050 6.061 6.039 6.050 17,980 +0.00(+0.00%)
Jan 11, 2006 6.005 6.067 6.005 6.050 34,358 -0.01(-0.19%)
Jan 10, 2006 6.084 6.089 5.898 6.061 32,577 -0.01(-0.09%)
Jan 09, 2006 6.100 6.145 6.011 6.067 17,090 -0.04(-0.74%)
Jan 06, 2006 6.145 6.145 6.089 6.112 7,298 +0.01(+0.09%)
Jan 05, 2006 6.084 6.168 6.072 6.106 16,199 +0.03(+0.55%)
Jan 04, 2006 5.932 6.072 5.932 6.072 15,843 +0.08(+1.41%)
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.