Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.350 5.399 5.122 5.241 19,370,302 -0.23(-4.17%)
Jul 28, 2006 5.460 5.499 5.394 5.469 8,204,983 +0.06(+1.14%)
Jul 27, 2006 5.447 5.517 5.390 5.407 7,559,096 -0.02(-0.40%)
Jul 26, 2006 5.280 5.517 5.280 5.429 9,406,015 +0.13(+2.48%)
Jul 25, 2006 5.210 5.337 5.166 5.298 11,522,900 +0.09(+1.68%)
Jul 24, 2006 5.175 5.226 5.135 5.210 7,858,137 +0.04(+0.68%)
Jul 21, 2006 5.298 5.315 5.144 5.175 7,423,746 -0.12(-2.32%)
Jul 20, 2006 5.293 5.355 5.223 5.298 8,057,696 -0.00(-0.08%)
Jul 19, 2006 5.092 5.394 5.092 5.302 13,157,952 +0.21(+4.13%)
Jul 18, 2006 4.956 5.149 4.938 5.092 14,968,539 +0.18(+3.57%)
Jul 17, 2006 4.920 4.964 4.855 4.916 10,533,660 -0.04(-0.71%)
Jul 14, 2006 4.912 5.008 4.820 4.951 27,447,836 +0.17(+3.48%)
Jul 13, 2006 4.780 4.863 4.706 4.785 19,968,160 +0.01(+0.28%)
Jul 12, 2006 4.719 4.811 4.622 4.771 22,143,708 +0.07(+1.49%)
Jul 11, 2006 4.671 4.736 4.592 4.701 15,837,174 -0.00(-0.09%)
Jul 10, 2006 4.758 4.824 4.657 4.706 16,196,582 -0.04(-0.92%)
Jul 07, 2006 4.885 4.916 4.745 4.749 15,490,261 -0.18(-3.65%)
Jul 06, 2006 4.934 5.004 4.894 4.929 14,627,202 +0.02(+0.36%)
Jul 05, 2006 5.105 5.122 4.899 4.912 9,623,707 -0.21(-4.19%)
Jul 03, 2006 4.951 5.144 4.951 5.127 2,653,217 +0.14(+2.72%)
Jun 30, 2006 5.021 5.043 4.912 4.991 10,720,172 -0.04(-0.87%)
Jun 29, 2006 4.780 5.048 4.758 5.035 11,689,090 +0.32(+6.79%)
Jun 28, 2006 4.859 4.859 4.697 4.714 14,379,499 -0.14(-2.89%)
Jun 27, 2006 4.999 5.021 4.824 4.855 6,270,339 -0.13(-2.64%)
Jun 26, 2006 5.026 5.043 4.956 4.986 6,574,001 -0.01(-0.26%)
Jun 23, 2006 4.947 5.035 4.837 4.999 7,248,652 +0.02(+0.44%)
Jun 22, 2006 4.881 4.999 4.868 4.977 9,971,153 +0.06(+1.25%)
Jun 21, 2006 4.850 5.009 4.815 4.916 12,937,964 +0.09(+1.82%)
Jun 20, 2006 4.938 5.043 4.824 4.828 22,040,122 -0.06(-1.17%)
Jun 19, 2006 4.999 5.021 4.714 4.885 29,874,116 -0.19(-3.80%)
Jun 16, 2006 5.026 5.175 5.021 5.078 12,985,840 +0.04(+0.70%)
Jun 15, 2006 4.973 5.157 4.956 5.043 9,974,553 +0.08(+1.68%)
Jun 14, 2006 5.074 5.096 4.885 4.960 9,828,297 -0.15(-2.92%)
Jun 13, 2006 5.061 5.201 4.969 5.109 15,319,228 +0.03(+0.52%)
Jun 12, 2006 5.372 5.372 5.065 5.083 12,277,953 -0.28(-5.23%)
Jun 09, 2006 5.377 5.469 5.328 5.363 7,331,587 -0.02(-0.33%)
Jun 08, 2006 5.372 5.482 5.223 5.381 9,221,092 -0.02(-0.41%)
Jun 07, 2006 5.399 5.552 5.390 5.403 10,396,233 -0.01(-0.24%)
Jun 06, 2006 5.495 5.596 5.372 5.416 7,401,678 -0.08(-1.44%)
Jun 05, 2006 5.714 5.727 5.464 5.495 9,405,132 -0.21(-3.69%)
Jun 02, 2006 5.741 5.802 5.613 5.705 8,535,243 +0.00(+0.00%)
Jun 01, 2006 5.714 5.754 5.552 5.705 10,203,510 -0.03(-0.54%)
May 31, 2006 5.548 5.736 5.504 5.736 21,353,356 +0.22(+4.06%)
May 30, 2006 5.635 5.701 5.460 5.513 8,831,016 -0.07(-1.33%)
May 26, 2006 5.583 5.701 5.534 5.587 16,588,069 -0.04(-0.78%)
May 25, 2006 5.373 5.631 5.372 5.631 10,724,641 +0.29(+5.51%)
May 24, 2006 5.359 5.495 5.302 5.337 12,135,292 -0.02(-0.41%)
May 23, 2006 5.420 5.521 5.355 5.359 11,461,208 +0.07(+1.24%)
May 22, 2006 5.438 5.635 5.197 5.293 29,906,146 -0.07(-1.31%)
May 19, 2006 5.583 5.591 5.324 5.363 23,886,930 -0.17(-3.01%)
May 18, 2006 5.662 5.692 5.521 5.530 11,471,809 -0.15(-2.70%)
May 17, 2006 5.798 5.859 5.600 5.684 9,713,841 -0.11(-1.97%)
May 16, 2006 5.815 5.973 5.758 5.798 8,616,437 -0.08(-1.34%)
May 15, 2006 5.850 5.925 5.815 5.877 9,276,888 +0.00(+0.07%)
May 12, 2006 6.056 6.061 5.841 5.872 10,494,670 -0.22(-3.67%)
May 11, 2006 6.315 6.333 6.069 6.096 9,580,564 -0.22(-3.47%)
May 10, 2006 6.534 6.539 6.298 6.315 13,568,290 -0.23(-3.49%)
May 09, 2006 6.390 6.565 6.359 6.543 10,999,356 +0.19(+3.04%)
May 08, 2006 6.574 6.574 6.302 6.350 14,111,180 -0.12(-1.90%)
May 05, 2006 6.056 6.626 6.052 6.473 39,354,752 +0.73(+12.76%)
May 04, 2006 5.745 5.986 5.679 5.741 18,279,580 -0.24(-4.03%)
May 03, 2006 5.855 6.034 5.767 5.982 14,374,138 +0.10(+1.64%)
May 02, 2006 5.942 6.004 5.811 5.885 10,235,987 -0.04(-0.67%)
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.