Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.141 5.208 5.096 5.118 3,184,856 -0.01(-0.22%)
Jun 29, 2006 4.934 5.145 4.890 5.129 2,750,039 +0.29(+6.06%)
Jun 28, 2006 4.870 4.870 4.728 4.836 1,442,322 -0.02(-0.45%)
Jun 27, 2006 4.979 5.020 4.825 4.858 1,976,667 -0.11(-2.15%)
Jun 26, 2006 5.072 5.145 4.915 4.964 3,142,843 -0.09(-1.79%)
Jun 23, 2006 4.917 5.091 4.903 5.055 1,299,558 +0.14(+2.79%)
Jun 22, 2006 4.955 4.977 4.871 4.918 1,082,557 -0.07(-1.35%)
Jun 21, 2006 4.881 5.027 4.863 4.985 1,138,031 +0.10(+2.13%)
Jun 20, 2006 4.854 5.012 4.843 4.881 832,924 +0.02(+0.38%)
Jun 19, 2006 4.989 5.011 4.842 4.863 1,654,836 -0.11(-2.29%)
Jun 16, 2006 5.083 5.085 4.912 4.977 2,725,565 -0.11(-2.07%)
Jun 15, 2006 5.026 5.162 5.014 5.082 2,115,351 +0.01(+0.14%)
Jun 14, 2006 4.841 5.088 4.814 5.075 1,965,245 +0.22(+4.57%)
Jun 13, 2006 4.982 5.001 4.778 4.853 2,296,458 -0.16(-3.13%)
Jun 12, 2006 5.337 5.367 4.973 5.010 2,515,906 -0.31(-5.76%)
Jun 09, 2006 5.446 5.522 5.219 5.316 3,877,465 -0.08(-1.52%)
Jun 08, 2006 5.332 5.485 5.244 5.398 5,862,698 +0.13(+2.47%)
Jun 07, 2006 5.330 5.394 5.216 5.268 2,982,948 -0.08(-1.53%)
Jun 06, 2006 5.208 5.351 5.156 5.351 2,212,431 +0.15(+2.95%)
Jun 05, 2006 5.351 5.376 5.191 5.197 2,340,510 -0.15(-2.84%)
Jun 02, 2006 5.477 5.485 5.303 5.349 5,276,550 -0.10(-1.84%)
Jun 01, 2006 5.503 5.503 5.348 5.450 9,245,793 +0.37(+7.24%)
May 31, 2006 4.940 5.139 4.897 5.082 2,599,933 +0.19(+3.86%)
May 30, 2006 5.023 5.049 4.873 4.893 1,270,190 -0.16(-3.25%)
May 26, 2006 5.053 5.178 5.027 5.058 1,882,850 +0.00(+0.10%)
May 25, 2006 4.942 5.074 4.939 5.053 2,788,789 +0.14(+2.87%)
May 24, 2006 4.940 5.038 4.782 4.912 2,753,710 -0.08(-1.55%)
May 23, 2006 5.063 5.148 4.979 4.989 3,164,869 -0.07(-1.45%)
May 22, 2006 4.999 5.131 4.804 5.063 2,563,222 +0.07(+1.50%)
May 19, 2006 5.085 5.090 4.936 4.988 2,705,578 -0.10(-1.90%)
May 18, 2006 5.135 5.271 5.070 5.085 1,695,218 -0.03(-0.50%)
May 17, 2006 5.199 5.199 5.074 5.110 1,523,086 -0.10(-1.93%)
May 16, 2006 5.283 5.304 5.156 5.211 2,341,326 -0.10(-1.94%)
May 15, 2006 5.411 5.424 5.206 5.314 1,993,390 -0.12(-2.12%)
May 12, 2006 5.577 5.704 5.406 5.429 3,229,725 -0.01(-0.20%)
May 11, 2006 5.516 5.707 5.434 5.440 1,934,245 -0.09(-1.60%)
May 10, 2006 5.608 5.631 5.505 5.528 1,378,690 -0.09(-1.68%)
May 09, 2006 5.534 5.637 5.488 5.623 1,161,689 +0.03(+0.59%)
May 08, 2006 5.521 5.684 5.521 5.590 1,753,955 -0.05(-0.85%)
May 05, 2006 5.724 5.761 5.626 5.637 1,657,691 -0.09(-1.52%)
May 04, 2006 5.510 5.748 5.510 5.724 3,102,869 +0.25(+4.54%)
May 03, 2006 5.284 5.549 5.284 5.476 6,118,041 +0.41(+8.19%)
May 02, 2006 5.065 5.167 5.014 5.061 1,804,534 +0.00(+0.00%)
May 01, 2006 4.879 5.087 4.874 5.061 2,371,918 +0.20(+4.19%)
Apr 28, 2006 4.836 4.870 4.706 4.858 3,322,725 +0.03(+0.58%)
Apr 27, 2006 5.044 5.045 4.817 4.830 4,249,875 -0.22(-4.44%)
Apr 26, 2006 5.087 5.151 5.009 5.054 1,722,547 -0.04(-0.79%)
Apr 25, 2006 5.115 5.115 5.014 5.094 1,140,478 -0.01(-0.17%)
Apr 24, 2006 5.179 5.191 5.045 5.103 1,552,046 -0.08(-1.49%)
Apr 21, 2006 5.240 5.240 5.136 5.180 1,461,493 -0.01(-0.17%)
Apr 20, 2006 5.245 5.305 5.161 5.189 1,265,295 -0.02(-0.42%)
Apr 19, 2006 5.191 5.222 5.147 5.211 1,444,361 +0.02(+0.35%)
Apr 18, 2006 5.101 5.210 5.123 5.192 1,337,900 +0.09(+1.83%)
Apr 17, 2006 5.115 5.153 5.028 5.099 1,139,255 -0.01(-0.12%)
Apr 13, 2006 5.090 5.179 5.070 5.105 787,648 +0.02(+0.31%)
Apr 12, 2006 5.151 5.151 5.056 5.090 1,041,767 -0.05(-1.00%)
Apr 11, 2006 5.118 5.189 5.065 5.141 2,325,418 +0.05(+0.94%)
Apr 10, 2006 5.281 5.288 5.049 5.093 1,448,440 -0.16(-2.99%)
Apr 07, 2006 5.288 5.381 5.222 5.250 1,589,573 -0.04(-0.72%)
Apr 06, 2006 4.983 5.381 4.983 5.288 3,466,713 +0.34(+6.78%)
Apr 05, 2006 4.830 5.034 4.806 4.952 1,928,535 +0.16(+3.27%)
Apr 04, 2006 4.836 4.862 4.686 4.795 2,622,367 -0.07(-1.36%)
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.