Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 5.100 5.100 4.900 4.900 20,700 -0.07(-1.41%)
Apr 27, 2006 4.700 4.990 4.700 4.970 5,850 +0.35(+7.58%)
Apr 26, 2006 4.990 4.990 4.560 4.620 14,134 -0.29(-5.91%)
Apr 25, 2006 5.000 5.200 4.900 4.910 19,351 +0.04(+0.82%)
Apr 24, 2006 4.990 4.990 4.700 4.870 4,481 +0.02(+0.41%)
Apr 21, 2006 4.840 4.952 4.840 4.850 3,933 +0.04(+0.83%)
Apr 20, 2006 5.050 5.100 4.660 4.810 17,001 -0.27(-5.31%)
Apr 19, 2006 5.140 5.150 5.010 5.080 14,219 -0.06(-1.17%)
Apr 18, 2006 5.140 5.239 5.140 5.140 7,886 +0.04(+0.78%)
Apr 17, 2006 5.330 5.340 5.100 5.100 9,930 -0.07(-1.35%)
Apr 13, 2006 5.290 5.290 5.100 5.170 12,230 +0.05(+0.98%)
Apr 12, 2006 5.240 5.400 5.100 5.120 221,173 -0.12(-2.29%)
Apr 11, 2006 5.210 5.300 5.210 5.240 18,905 -0.06(-1.13%)
Apr 10, 2006 5.450 5.450 5.300 5.300 2,453 -0.09(-1.67%)
Apr 07, 2006 5.435 5.450 5.360 5.390 6,738 -0.10(-1.82%)
Apr 06, 2006 5.500 5.500 5.150 5.490 36,020 +0.24(+4.57%)
Apr 05, 2006 5.080 5.400 5.070 5.250 14,222 +0.15(+2.94%)
Apr 04, 2006 5.240 5.300 5.050 5.100 20,235 -0.10(-1.92%)
Apr 03, 2006 5.400 5.500 5.100 5.200 15,012 -0.02(-0.38%)
Mar 31, 2006 5.430 5.700 5.220 5.220 10,650 -0.15(-2.79%)
Mar 30, 2006 5.710 5.710 5.100 5.370 67,723 -0.39(-6.77%)
Mar 29, 2006 5.750 5.840 5.620 5.760 16,900 +0.10(+1.77%)
Mar 28, 2006 5.790 5.800 5.610 5.660 5,787 -0.19(-3.25%)
Mar 27, 2006 5.980 5.980 5.770 5.850 39,189 -0.05(-0.85%)
Mar 24, 2006 6.000 6.000 5.824 5.900 14,098 -0.10(-1.67%)
Mar 23, 2006 6.050 6.050 5.810 6.000 19,100 +0.00(+0.00%)
Mar 22, 2006 5.810 6.000 5.810 6.000 12,200 +0.17(+2.85%)
Mar 21, 2006 5.950 5.970 5.810 5.833 2,713 -0.15(-2.45%)
Mar 20, 2006 5.770 6.050 5.770 5.980 7,508 +0.13(+2.18%)
Mar 17, 2006 6.000 6.000 5.760 5.853 11,850 -0.05(-0.80%)
Mar 16, 2006 5.820 5.957 5.770 5.900 13,154 +0.08(+1.37%)
Mar 15, 2006 5.990 6.000 5.800 5.820 26,822 -0.33(-5.37%)
Mar 14, 2006 6.400 6.400 5.700 6.150 33,994 -0.02(-0.32%)
Mar 13, 2006 6.230 6.400 6.080 6.170 9,439 +0.12(+1.98%)
Mar 10, 2006 6.050 6.370 6.050 6.050 4,302 -0.02(-0.33%)
Mar 09, 2006 6.400 6.400 6.010 6.070 9,032 -0.03(-0.49%)
Mar 08, 2006 6.150 6.490 6.100 6.100 7,620 -0.05(-0.81%)
Mar 07, 2006 6.650 6.650 6.150 6.150 16,895 -0.35(-5.38%)
Mar 06, 2006 6.500 6.750 6.420 6.500 22,569 +0.03(+0.40%)
Mar 03, 2006 6.150 6.830 6.150 6.474 68,075 +0.35(+5.78%)
Mar 02, 2006 6.370 6.370 6.120 6.120 13,401 -0.13(-2.08%)
Mar 01, 2006 6.300 6.340 6.100 6.250 40,050 +0.05(+0.81%)
Feb 28, 2006 6.250 6.250 6.100 6.200 10,062 -0.05(-0.80%)
Feb 27, 2006 6.350 6.350 6.160 6.250 31,515 +0.09(+1.46%)
Feb 24, 2006 6.350 6.350 6.160 6.160 50,186 -0.18(-2.84%)
Feb 23, 2006 6.500 6.500 6.270 6.340 12,627 +0.01(+0.16%)
Feb 22, 2006 6.500 6.500 6.270 6.330 20,964 +0.12(+1.93%)
Feb 21, 2006 6.620 6.620 6.120 6.210 39,848 -0.01(-0.16%)
Feb 17, 2006 6.490 6.500 6.220 6.220 34,542 -0.06(-0.96%)
Feb 16, 2006 6.100 6.390 6.090 6.280 35,200 +0.24(+3.97%)
Feb 15, 2006 6.100 6.220 6.000 6.040 41,904 +0.04(+0.67%)
Feb 14, 2006 6.040 6.280 6.000 6.000 96,542 +0.00(+0.00%)
Feb 13, 2006 6.755 6.800 6.000 6.000 643,841 -0.72(-10.71%)
Feb 10, 2006 6.170 7.480 6.100 6.720 931,539 +0.00(+0.00%)
Feb 09, 2006 0 +0.00(+0.00%)
Feb 08, 2006 0 +0.00(+0.00%)
Feb 07, 2006 0 +0.00(+0.00%)
Feb 06, 2006 0 +0.00(+0.00%)
Feb 03, 2006 0 +0.00(+0.00%)
Feb 02, 2006 0 +0.00(+0.00%)
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.