Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 4.979 5.038 4.932 4.954 1,174,868 -0.02(-0.31%)
Jun 29, 2006 4.756 4.990 4.756 4.969 653,362 +0.23(+4.76%)
Jun 28, 2006 4.731 4.798 4.719 4.743 367,674 +0.04(+0.83%)
Jun 27, 2006 4.760 4.786 4.667 4.704 850,300 -0.06(-1.17%)
Jun 26, 2006 4.762 4.844 4.745 4.760 567,994 -0.00(-0.05%)
Jun 23, 2006 4.822 4.822 4.751 4.762 318,651 -0.06(-1.25%)
Jun 22, 2006 4.776 4.916 4.776 4.822 470,792 +0.02(+0.34%)
Jun 21, 2006 4.771 4.853 4.771 4.806 415,007 +0.03(+0.72%)
Jun 20, 2006 4.758 4.884 4.732 4.771 476,709 -0.02(-0.35%)
Jun 19, 2006 4.827 4.845 4.743 4.788 310,199 -0.04(-0.81%)
Jun 16, 2006 4.958 4.958 4.764 4.827 1,027,798 -0.13(-2.65%)
Jun 15, 2006 4.774 4.993 4.767 4.958 347,389 +0.22(+4.57%)
Jun 14, 2006 4.732 4.939 4.722 4.742 436,138 +0.01(+0.20%)
Jun 13, 2006 4.708 4.820 4.698 4.732 436,138 -0.00(-0.10%)
Jun 12, 2006 4.886 4.898 4.730 4.737 367,674 -0.16(-3.33%)
Jun 09, 2006 4.934 5.001 4.870 4.900 268,782 -0.01(-0.26%)
Jun 08, 2006 4.815 4.932 4.780 4.913 379,508 +0.10(+2.04%)
Jun 07, 2006 4.861 5.022 4.808 4.815 578,136 -0.02(-0.34%)
Jun 06, 2006 4.832 4.866 4.774 4.832 288,223 +0.01(+0.17%)
Jun 05, 2006 4.963 5.002 4.824 4.824 311,044 -0.15(-2.93%)
Jun 02, 2006 5.027 5.027 4.880 4.969 543,482 -0.05(-1.06%)
Jun 01, 2006 4.922 5.033 4.864 5.022 362,603 +0.12(+2.49%)
May 31, 2006 4.819 5.020 4.819 4.900 398,103 +0.08(+1.69%)
May 30, 2006 4.837 4.851 4.751 4.819 650,826 -0.02(-0.37%)
May 26, 2006 4.822 4.863 4.822 4.837 224,831 +0.02(+0.42%)
May 25, 2006 4.756 4.821 4.740 4.816 216,378 +0.07(+1.52%)
May 24, 2006 4.727 4.769 4.661 4.744 502,066 +0.01(+0.25%)
May 23, 2006 4.635 4.768 4.635 4.732 735,349 +0.11(+2.35%)
May 22, 2006 4.696 4.696 4.559 4.624 671,112 -0.07(-1.54%)
May 19, 2006 4.678 4.721 4.663 4.696 614,481 +0.02(+0.38%)
May 18, 2006 4.732 4.762 4.650 4.678 442,054 -0.03(-0.70%)
May 17, 2006 4.732 4.744 4.633 4.711 489,387 -0.03(-0.65%)
May 16, 2006 4.732 4.761 4.732 4.742 129,320 +0.01(+0.20%)
May 15, 2006 4.738 4.757 4.673 4.732 307,663 -0.01(-0.25%)
May 12, 2006 4.758 4.764 4.680 4.744 294,139 -0.01(-0.30%)
May 11, 2006 4.874 4.878 4.744 4.758 388,805 -0.12(-2.50%)
May 10, 2006 4.949 4.961 4.861 4.880 334,710 -0.08(-1.53%)
May 09, 2006 4.986 4.993 4.950 4.956 349,924 -0.03(-0.57%)
May 08, 2006 5.086 5.128 4.984 4.984 646,600 -0.10(-2.00%)
May 05, 2006 5.022 5.086 4.854 5.086 994,835 +0.07(+1.30%)
May 04, 2006 5.044 5.048 4.969 5.021 287,378 -0.05(-1.03%)
May 03, 2006 5.081 5.087 5.005 5.073 235,819 -0.01(-0.23%)
May 02, 2006 5.058 5.086 4.989 5.085 253,568 +0.03(+0.56%)
May 01, 2006 5.052 5.066 5.005 5.057 266,247 -0.00(-0.02%)
Apr 28, 2006 5.028 5.066 5.003 5.058 223,140 +0.01(+0.23%)
Apr 27, 2006 4.987 5.070 4.947 5.046 213,843 +0.05(+0.99%)
Apr 26, 2006 4.981 5.037 4.957 4.996 142,843 +0.02(+0.43%)
Apr 25, 2006 5.052 5.058 4.889 4.975 233,283 -0.09(-1.84%)
Apr 24, 2006 5.070 5.086 5.041 5.068 292,449 +0.02(+0.45%)
Apr 21, 2006 5.028 5.047 4.971 5.046 288,223 +0.01(+0.23%)
Apr 20, 2006 5.076 5.076 5.003 5.034 195,247 -0.04(-0.79%)
Apr 19, 2006 5.013 5.080 5.005 5.074 478,399 +0.06(+1.23%)
Apr 18, 2006 4.814 5.013 4.801 5.013 609,410 +0.20(+4.23%)
Apr 17, 2006 4.763 4.809 4.745 4.809 431,067 +0.05(+0.99%)
Apr 13, 2006 4.775 4.838 4.757 4.762 220,604 -0.01(-0.27%)
Apr 12, 2006 4.708 4.803 4.701 4.775 586,589 +0.07(+1.43%)
Apr 11, 2006 4.815 4.968 4.692 4.708 464,030 -0.12(-2.48%)
Apr 10, 2006 4.822 4.906 4.799 4.827 444,590 -0.00(-0.02%)
Apr 07, 2006 4.970 4.999 4.828 4.828 427,686 -0.14(-2.81%)
Apr 06, 2006 4.909 5.015 4.909 4.968 350,770 -0.01(-0.14%)
Apr 05, 2006 4.945 5.016 4.945 4.975 289,068 +0.03(+0.60%)
Apr 04, 2006 4.922 4.977 4.904 4.945 595,041 +0.01(+0.24%)
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.