Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.648 6.791 6.648 6.775 25,034 +0.13(+1.99%)
Apr 27, 2006 6.582 6.665 6.450 6.642 28,299 +0.06(+0.92%)
Apr 26, 2006 6.510 6.604 6.505 6.582 15,782 +0.06(+0.84%)
Apr 25, 2006 6.609 6.615 6.494 6.527 25,760 -0.08(-1.25%)
Apr 24, 2006 6.565 6.615 6.516 6.609 11,428 -0.01(-0.08%)
Apr 21, 2006 6.615 6.615 6.587 6.615 40,454 -0.01(-0.08%)
Apr 20, 2006 6.582 6.642 6.582 6.620 41,179 +0.03(+0.42%)
Apr 19, 2006 6.582 6.665 6.576 6.593 23,945 -0.08(-1.16%)
Apr 18, 2006 6.516 6.670 6.455 6.670 44,082 +0.15(+2.37%)
Apr 17, 2006 6.620 6.620 6.483 6.516 56,055 -0.14(-2.07%)
Apr 13, 2006 6.687 6.653 6.620 6.653 7,800 -0.03(-0.49%)
Apr 12, 2006 6.653 6.687 6.637 6.687 5,260 +0.01(+0.08%)
Apr 11, 2006 6.670 6.698 6.631 6.681 17,052 -0.02(-0.25%)
Apr 10, 2006 6.670 6.698 6.670 6.698 16,145 +0.08(+1.25%)
Apr 07, 2006 6.670 6.670 6.615 6.615 20,862 -0.11(-1.64%)
Apr 06, 2006 6.676 6.725 6.620 6.725 25,215 +0.04(+0.66%)
Apr 05, 2006 6.692 6.698 6.631 6.681 33,379 -0.02(-0.25%)
Apr 04, 2006 6.670 6.698 6.642 6.698 25,578 +0.02(+0.25%)
Apr 03, 2006 6.747 6.775 6.653 6.681 30,476 -0.04(-0.66%)
Mar 31, 2006 6.747 6.753 6.670 6.725 11,791 +0.03(+0.41%)
Mar 30, 2006 6.725 6.747 6.698 6.698 33,742 +0.00(+0.00%)
Mar 29, 2006 6.709 6.769 6.692 6.698 45,715 -0.07(-0.98%)
Mar 28, 2006 6.758 6.764 6.687 6.764 57,325 +0.02(+0.33%)
Mar 27, 2006 6.835 6.835 6.742 6.742 38,640 -0.09(-1.29%)
Mar 24, 2006 6.808 6.835 6.797 6.830 20,317 +0.02(+0.32%)
Mar 23, 2006 6.830 6.830 6.742 6.808 25,215 +0.01(+0.08%)
Mar 22, 2006 6.791 6.857 6.731 6.802 18,322 -0.03(-0.48%)
Mar 21, 2006 6.681 6.857 6.576 6.835 100,137 +0.16(+2.47%)
Mar 20, 2006 6.576 6.753 6.576 6.671 44,808 +0.06(+0.93%)
Mar 17, 2006 6.631 6.670 6.560 6.609 23,220 -0.03(-0.50%)
Mar 16, 2006 6.642 6.692 6.631 6.642 38,640 -0.08(-1.23%)
Mar 15, 2006 6.780 6.780 6.725 6.725 4,898 -0.03(-0.41%)
Mar 14, 2006 6.725 6.753 6.676 6.753 24,490 +0.00(+0.00%)
Mar 13, 2006 6.835 6.846 6.753 6.753 32,109 -0.07(-1.05%)
Mar 10, 2006 6.775 6.835 6.775 6.824 21,043 +0.05(+0.73%)
Mar 09, 2006 6.780 6.797 6.720 6.775 42,449 +0.05(+0.74%)
Mar 08, 2006 6.731 6.742 6.620 6.725 12,335 -0.02(-0.33%)
Mar 07, 2006 6.808 6.813 6.687 6.747 11,791 -0.04(-0.65%)
Mar 06, 2006 6.775 6.830 6.725 6.791 31,927 -0.02(-0.32%)
Mar 03, 2006 6.709 6.846 6.681 6.813 26,122 +0.05(+0.73%)
Mar 02, 2006 6.835 6.857 6.681 6.764 27,211 -0.06(-0.81%)
Mar 01, 2006 6.857 6.857 6.780 6.819 40,454 -0.03(-0.40%)
Feb 28, 2006 6.819 6.863 6.808 6.846 8,344 +0.03(+0.40%)
Feb 27, 2006 6.835 6.841 6.813 6.819 9,251 -0.04(-0.64%)
Feb 24, 2006 6.841 6.868 6.835 6.863 4,716 -0.01(-0.08%)
Feb 23, 2006 6.852 6.891 6.846 6.868 19,410 -0.02(-0.24%)
Feb 22, 2006 6.885 6.891 6.841 6.885 19,592 +0.01(+0.08%)
Feb 21, 2006 6.885 6.891 6.835 6.879 15,963 +0.04(+0.56%)
Feb 17, 2006 6.841 6.841 6.841 6.841 3,809 +0.00(+0.00%)
Feb 16, 2006 6.835 6.891 6.780 6.841 16,145 +0.00(+0.00%)
Feb 15, 2006 7.028 7.028 6.835 6.841 27,029 -0.19(-2.67%)
Feb 14, 2006 6.769 7.067 6.769 7.028 39,728 +0.21(+3.16%)
Feb 13, 2006 6.791 6.896 6.758 6.813 10,703 -0.03(-0.40%)
Feb 10, 2006 6.868 6.868 6.747 6.841 19,047 -0.03(-0.40%)
Feb 09, 2006 6.725 6.885 6.725 6.868 35,556 +0.09(+1.30%)
Feb 08, 2006 6.747 6.780 6.698 6.780 23,764 +0.03(+0.49%)
Feb 07, 2006 6.753 6.753 6.642 6.747 66,032 +0.01(+0.16%)
Feb 06, 2006 6.725 6.742 6.649 6.736 47,166 +0.01(+0.16%)
Feb 03, 2006 6.450 6.747 6.450 6.725 131,340 +0.25(+3.83%)
Feb 02, 2006 6.427 6.543 6.427 6.477 64,037 +0.05(+0.77%)
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.