Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.135 5.202 5.090 5.112 3,188,622 -0.01(-0.22%)
Jun 29, 2006 4.928 5.139 4.884 5.123 2,753,291 +0.29(+6.06%)
Jun 28, 2006 4.864 4.864 4.722 4.830 1,444,028 -0.02(-0.45%)
Jun 27, 2006 4.973 5.014 4.819 4.852 1,979,004 -0.11(-2.15%)
Jun 26, 2006 5.066 5.139 4.910 4.959 3,146,559 -0.09(-1.79%)
Jun 23, 2006 4.911 5.085 4.897 5.049 1,301,095 +0.14(+2.79%)
Jun 22, 2006 4.949 4.971 4.866 4.912 1,083,837 -0.07(-1.35%)
Jun 21, 2006 4.875 5.021 4.857 4.979 1,139,377 +0.10(+2.13%)
Jun 20, 2006 4.848 5.006 4.837 4.875 833,909 +0.02(+0.38%)
Jun 19, 2006 4.983 5.005 4.836 4.857 1,656,793 -0.11(-2.29%)
Jun 16, 2006 5.077 5.079 4.906 4.971 2,728,788 -0.11(-2.07%)
Jun 15, 2006 5.020 5.156 5.008 5.076 2,117,853 +0.01(+0.15%)
Jun 14, 2006 4.835 5.082 4.808 5.069 1,967,569 +0.22(+4.57%)
Jun 13, 2006 4.976 4.995 4.773 4.847 2,299,173 -0.16(-3.13%)
Jun 12, 2006 5.331 5.360 4.967 5.004 2,518,881 -0.31(-5.76%)
Jun 09, 2006 5.440 5.516 5.213 5.310 3,882,050 -0.08(-1.52%)
Jun 08, 2006 5.326 5.479 5.238 5.392 5,869,630 +0.13(+2.47%)
Jun 07, 2006 5.323 5.387 5.210 5.262 2,986,475 -0.08(-1.53%)
Jun 06, 2006 5.202 5.344 5.150 5.344 2,215,047 +0.15(+2.95%)
Jun 05, 2006 5.344 5.370 5.185 5.191 2,343,278 -0.15(-2.84%)
Jun 02, 2006 5.470 5.479 5.297 5.343 5,282,790 -0.10(-1.84%)
Jun 01, 2006 5.496 5.496 5.342 5.443 9,256,726 +0.37(+7.24%)
May 31, 2006 4.934 5.132 4.891 5.076 2,603,007 +0.19(+3.86%)
May 30, 2006 5.017 5.043 4.867 4.888 1,271,692 -0.16(-3.25%)
May 26, 2006 5.047 5.172 5.021 5.052 1,885,077 +0.00(+0.10%)
May 25, 2006 4.937 5.068 4.933 5.047 2,792,087 +0.14(+2.87%)
May 24, 2006 4.934 5.032 4.776 4.906 2,756,966 -0.08(-1.55%)
May 23, 2006 5.057 5.142 4.973 4.983 3,168,612 -0.07(-1.45%)
May 22, 2006 4.993 5.125 4.798 5.057 2,566,253 +0.07(+1.50%)
May 19, 2006 5.079 5.084 4.930 4.982 2,708,777 -0.10(-1.90%)
May 18, 2006 5.129 5.265 5.064 5.079 1,697,222 -0.03(-0.50%)
May 17, 2006 5.192 5.192 5.068 5.104 1,524,887 -0.10(-1.93%)
May 16, 2006 5.277 5.298 5.150 5.205 2,344,095 -0.10(-1.94%)
May 15, 2006 5.404 5.418 5.200 5.308 1,995,747 -0.12(-2.12%)
May 12, 2006 5.571 5.697 5.399 5.423 3,233,544 -0.01(-0.20%)
May 11, 2006 5.510 5.701 5.428 5.434 1,936,533 -0.09(-1.60%)
May 10, 2006 5.601 5.625 5.499 5.522 1,380,320 -0.09(-1.68%)
May 09, 2006 5.528 5.631 5.481 5.616 1,163,063 +0.03(+0.59%)
May 08, 2006 5.514 5.677 5.514 5.583 1,756,029 -0.05(-0.85%)
May 05, 2006 5.718 5.754 5.620 5.631 1,659,652 -0.09(-1.52%)
May 04, 2006 5.503 5.741 5.503 5.718 3,106,538 +0.25(+4.54%)
May 03, 2006 5.278 5.543 5.278 5.469 6,125,276 +0.41(+8.19%)
May 02, 2006 5.059 5.161 5.008 5.055 1,806,668 +0.00(+0.00%)
May 01, 2006 4.873 5.081 4.868 5.055 2,374,723 +0.20(+4.19%)
Apr 28, 2006 4.830 4.864 4.700 4.852 3,326,655 +0.03(+0.58%)
Apr 27, 2006 5.038 5.039 4.812 4.824 4,254,900 -0.22(-4.44%)
Apr 26, 2006 5.081 5.145 5.003 5.048 1,724,584 -0.04(-0.79%)
Apr 25, 2006 5.109 5.109 5.008 5.088 1,141,827 -0.01(-0.17%)
Apr 24, 2006 5.173 5.185 5.039 5.097 1,553,881 -0.08(-1.49%)
Apr 21, 2006 5.234 5.234 5.130 5.174 1,463,221 -0.01(-0.17%)
Apr 20, 2006 5.239 5.299 5.155 5.183 1,266,791 -0.02(-0.42%)
Apr 19, 2006 5.185 5.216 5.141 5.205 1,446,069 +0.02(+0.35%)
Apr 18, 2006 5.095 5.204 5.117 5.186 1,339,483 +0.09(+1.83%)
Apr 17, 2006 5.109 5.147 5.022 5.093 1,140,602 -0.01(-0.12%)
Apr 13, 2006 5.084 5.173 5.064 5.099 788,579 +0.02(+0.31%)
Apr 12, 2006 5.145 5.145 5.050 5.084 1,042,999 -0.05(-1.00%)
Apr 11, 2006 5.112 5.183 5.059 5.135 2,328,168 +0.05(+0.94%)
Apr 10, 2006 5.275 5.282 5.043 5.087 1,450,153 -0.16(-2.99%)
Apr 07, 2006 5.282 5.375 5.216 5.244 1,591,452 -0.04(-0.72%)
Apr 06, 2006 4.977 5.375 4.977 5.282 3,470,812 +0.34(+6.78%)
Apr 05, 2006 4.824 5.028 4.801 4.946 1,930,815 +0.16(+3.27%)
Apr 04, 2006 4.830 4.856 4.681 4.790 2,625,468 -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.