Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 2.965 2.987 2.875 2.973 1,969,824 -0.01(-0.25%)
Jul 28, 2006 2.770 3.085 2.770 2.980 1,646,948 +0.23(+8.17%)
Jul 27, 2006 2.880 3.000 2.712 2.755 1,274,892 -0.09(-3.25%)
Jul 26, 2006 2.800 2.862 2.770 2.848 1,026,228 +0.04(+1.33%)
Jul 25, 2006 2.757 2.853 2.587 2.810 1,728,192 +0.06(+2.27%)
Jul 24, 2006 2.820 2.877 2.735 2.748 1,527,356 -0.07(-2.57%)
Jul 21, 2006 2.982 2.990 2.725 2.820 2,376,600 -0.20(-6.47%)
Jul 20, 2006 3.132 3.175 3.005 3.015 754,304 -0.10(-3.13%)
Jul 19, 2006 2.920 3.138 2.913 3.112 784,652 +0.19(+6.59%)
Jul 18, 2006 2.913 2.960 2.882 2.920 730,004 +0.01(+0.34%)
Jul 17, 2006 3.027 3.050 2.850 2.910 3,265,828 -0.12(-4.04%)
Jul 14, 2006 2.993 3.045 2.950 3.033 870,208 +0.03(+0.92%)
Jul 13, 2006 3.080 3.103 2.967 3.005 863,828 -0.09(-2.83%)
Jul 12, 2006 3.180 3.212 3.078 3.092 803,272 -0.10(-3.13%)
Jul 11, 2006 3.292 3.325 3.110 3.192 1,483,516 -0.12(-3.62%)
Jul 10, 2006 3.223 3.442 3.208 3.312 2,636,776 +0.09(+2.87%)
Jul 07, 2006 3.235 3.265 3.175 3.220 1,129,676 -0.03(-0.92%)
Jul 06, 2006 3.357 3.375 3.230 3.250 1,328,548 -0.08(-2.55%)
Jul 05, 2006 3.425 3.438 3.255 3.335 1,601,960 -0.11(-3.26%)
Jul 03, 2006 3.368 3.487 3.362 3.447 784,324 +0.05(+1.55%)
Jun 30, 2006 3.300 3.425 3.228 3.395 6,751,276 +0.12(+3.59%)
Jun 29, 2006 3.165 3.277 3.163 3.277 1,573,600 +0.12(+3.72%)
Jun 28, 2006 2.975 3.197 2.975 3.160 1,912,172 +0.19(+6.31%)
Jun 27, 2006 3.055 3.060 2.925 2.973 1,653,584 -0.09(-2.86%)
Jun 26, 2006 3.105 3.138 3.022 3.060 882,800 -0.06(-1.77%)
Jun 23, 2006 3.022 3.183 2.980 3.115 2,788,928 +0.09(+2.98%)
Jun 22, 2006 3.210 3.228 2.945 3.025 3,367,920 -0.18(-5.69%)
Jun 21, 2006 3.362 3.362 3.192 3.208 2,056,444 -0.15(-4.54%)
Jun 20, 2006 3.413 3.465 3.337 3.360 1,681,536 -0.04(-1.03%)
Jun 19, 2006 3.397 3.513 3.357 3.395 1,806,564 +0.02(+0.44%)
Jun 16, 2006 3.365 3.397 3.290 3.380 2,750,064 +0.01(+0.22%)
Jun 15, 2006 3.470 3.585 3.312 3.373 2,522,876 -0.10(-2.95%)
Jun 14, 2006 3.498 3.522 3.205 3.475 3,772,136 -0.02(-0.50%)
Jun 13, 2006 3.803 4.115 3.277 3.493 13,120,208 -0.71(-16.99%)
Jun 12, 2006 4.665 4.715 4.190 4.207 3,512,084 -0.47(-10.00%)
Jun 09, 2006 4.737 4.830 4.662 4.675 1,162,428 -0.05(-1.06%)
Jun 08, 2006 5.040 5.058 4.607 4.725 2,896,132 -0.36(-7.03%)
Jun 07, 2006 5.268 5.325 5.065 5.082 1,645,472 -0.19(-3.65%)
Jun 06, 2006 5.303 5.335 5.215 5.275 1,959,268 -0.03(-0.61%)
Jun 05, 2006 5.263 5.405 5.250 5.308 1,220,004 +0.01(+0.28%)
Jun 02, 2006 4.987 5.402 4.965 5.293 3,698,096 +0.36(+7.19%)
Jun 01, 2006 4.865 4.940 4.772 4.938 3,106,984 +0.07(+1.49%)
May 31, 2006 4.925 5.000 4.848 4.865 1,341,652 -0.07(-1.47%)
May 30, 2006 5.015 5.075 4.900 4.938 2,713,148 -0.01(-0.25%)
May 26, 2006 5.190 5.190 4.688 4.950 5,187,960 -0.20(-3.88%)
May 25, 2006 5.255 5.263 5.037 5.150 1,636,172 -0.05(-1.06%)
May 24, 2006 5.250 5.290 5.088 5.205 1,484,252 -0.05(-1.05%)
May 23, 2006 5.215 5.470 5.160 5.260 2,235,880 +0.08(+1.54%)
May 22, 2006 5.213 5.263 5.100 5.180 1,745,128 -0.07(-1.33%)
May 19, 2006 5.298 5.348 5.207 5.250 1,529,884 -0.04(-0.85%)
May 18, 2006 5.482 5.495 5.295 5.295 1,317,884 -0.17(-3.02%)
May 17, 2006 5.500 5.513 5.375 5.460 1,839,588 -0.05(-0.91%)
May 16, 2006 5.125 5.588 5.080 5.510 3,525,792 +0.06(+1.05%)
May 15, 2006 5.513 5.537 5.303 5.452 1,526,296 -0.06(-1.09%)
May 12, 2006 5.575 5.615 5.425 5.513 1,383,352 -0.06(-1.12%)
May 11, 2006 5.825 5.938 5.550 5.575 1,585,004 -0.23(-3.92%)
May 10, 2006 5.870 5.987 5.688 5.803 1,666,220 -0.07(-1.15%)
May 09, 2006 6.105 6.105 5.777 5.870 2,215,428 -0.27(-4.36%)
May 08, 2006 6.287 6.295 6.013 6.138 2,017,360 -0.17(-2.77%)
May 05, 2006 6.475 6.500 6.268 6.312 1,169,216 -0.14(-2.13%)
May 04, 2006 6.258 6.463 6.258 6.450 1,127,560 +0.13(+2.10%)
May 03, 2006 6.255 6.415 6.155 6.317 1,398,768 +0.04(+0.56%)
May 02, 2006 6.250 6.312 6.225 6.282 3,509,916 +0.02(+0.32%)
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.