Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.50 13.62 13.25 13.43 1,139,041 -0.05(-0.35%)
Jul 28, 2006 13.20 13.52 13.09 13.48 844,518 +0.43(+3.30%)
Jul 27, 2006 13.17 13.32 12.92 13.05 1,512,516 -0.03(-0.21%)
Jul 26, 2006 13.39 13.39 13.04 13.08 1,750,338 -0.34(-2.51%)
Jul 25, 2006 13.55 13.92 13.27 13.41 3,291,312 -0.84(-5.90%)
Jul 24, 2006 13.70 14.49 13.81 14.25 976,749 +0.56(+4.10%)
Jul 21, 2006 13.96 14.01 13.66 13.69 985,628 -0.26(-1.88%)
Jul 20, 2006 14.33 14.57 13.94 13.96 1,269,987 -0.32(-2.23%)
Jul 19, 2006 13.79 14.39 13.76 14.27 1,006,276 +0.50(+3.60%)
Jul 18, 2006 13.65 14.01 13.55 13.78 1,503,744 +0.15(+1.10%)
Jul 17, 2006 13.84 13.98 13.61 13.63 1,694,279 -0.11(-0.82%)
Jul 14, 2006 13.18 13.91 13.16 13.74 2,725,589 +0.56(+4.26%)
Jul 13, 2006 13.09 13.51 13.05 13.18 1,224,306 +0.00(+0.00%)
Jul 12, 2006 13.36 13.39 12.95 13.18 2,360,887 -0.23(-1.74%)
Jul 11, 2006 13.54 13.73 13.26 13.41 1,338,135 -0.13(-0.97%)
Jul 10, 2006 13.54 13.87 13.46 13.54 1,015,904 +0.02(+0.14%)
Jul 07, 2006 13.74 13.76 13.42 13.53 2,725,589 -0.22(-1.63%)
Jul 06, 2006 14.24 14.24 13.61 13.75 1,266,243 -0.50(-3.54%)
Jul 05, 2006 14.27 14.36 14.05 14.25 1,093,145 -0.09(-0.65%)
Jul 03, 2006 14.68 14.72 14.34 14.35 416,161 -0.34(-2.29%)
Jun 30, 2006 14.78 14.85 14.54 14.68 1,776,870 -0.01(-0.06%)
Jun 29, 2006 14.26 14.85 14.25 14.69 2,546,501 +0.72(+5.15%)
Jun 28, 2006 13.55 14.18 12.90 13.97 4,710,434 -0.41(-2.86%)
Jun 27, 2006 14.49 14.59 14.35 14.39 1,410,027 -0.09(-0.65%)
Jun 26, 2006 14.54 14.85 14.38 14.48 1,114,007 -0.10(-0.70%)
Jun 23, 2006 14.64 14.68 14.38 14.58 847,835 -0.09(-0.64%)
Jun 22, 2006 14.68 14.81 14.44 14.68 1,125,989 -0.30(-2.00%)
Jun 21, 2006 14.85 15.16 14.58 14.97 1,800,299 +0.05(+0.31%)
Jun 20, 2006 15.52 15.52 14.81 14.93 1,841,059 -0.50(-3.21%)
Jun 19, 2006 15.97 16.05 15.32 15.42 1,448,113 -0.53(-3.34%)
Jun 16, 2006 16.18 16.29 15.47 15.96 2,625,775 -0.45(-2.74%)
Jun 15, 2006 15.94 16.51 15.76 16.40 2,524,356 +0.51(+3.24%)
Jun 14, 2006 16.39 16.41 15.68 15.89 1,926,110 -0.56(-3.41%)
Jun 13, 2006 16.96 17.14 16.12 16.45 1,644,319 -0.73(-4.24%)
Jun 12, 2006 17.90 17.90 17.11 17.18 809,107 -0.73(-4.07%)
Jun 09, 2006 18.16 18.27 17.76 17.91 355,823 -0.25(-1.39%)
Jun 08, 2006 18.32 18.46 17.39 18.16 930,746 -0.24(-1.32%)
Jun 07, 2006 18.60 19.12 18.40 18.40 654,090 -0.12(-0.66%)
Jun 06, 2006 18.95 19.06 18.16 18.53 710,576 -0.42(-2.22%)
Jun 05, 2006 19.63 19.69 18.88 18.95 842,700 -0.68(-3.48%)
Jun 02, 2006 19.63 19.69 19.25 19.63 908,601 +0.07(+0.33%)
Jun 01, 2006 19.19 19.60 18.97 19.56 969,474 +0.33(+1.70%)
May 31, 2006 19.26 19.57 19.02 19.24 1,834,854 +0.92(+5.00%)
May 30, 2006 19.20 19.20 18.26 18.32 611,939 -0.87(-4.53%)
May 26, 2006 18.92 19.47 18.77 19.19 548,284 +0.36(+1.89%)
May 25, 2006 18.91 19.12 18.46 18.83 915,555 +0.14(+0.75%)
May 24, 2006 18.98 18.98 17.99 18.69 1,195,207 -0.30(-1.57%)
May 23, 2006 19.36 19.68 18.96 18.99 794,344 -0.18(-0.93%)
May 22, 2006 19.44 19.49 18.90 19.17 915,769 -0.37(-1.91%)
May 19, 2006 19.40 19.59 18.93 19.55 1,068,326 +0.08(+0.43%)
May 18, 2006 20.14 20.14 19.38 19.46 1,146,851 -0.68(-3.39%)
May 17, 2006 20.71 20.71 19.88 20.14 2,013,515 -0.58(-2.80%)
May 16, 2006 20.93 21.20 20.60 20.72 1,107,267 -0.20(-0.94%)
May 15, 2006 21.55 21.55 20.70 20.92 1,465,337 -0.81(-3.74%)
May 12, 2006 22.79 22.79 21.42 21.73 1,052,492 -1.06(-4.63%)
May 11, 2006 22.43 23.28 22.41 22.79 2,610,369 +0.60(+2.70%)
May 10, 2006 21.75 22.20 21.61 22.19 713,893 +0.42(+1.93%)
May 09, 2006 21.70 21.92 21.59 21.77 965,087 +0.07(+0.34%)
May 08, 2006 21.83 21.83 21.50 21.70 837,030 -0.13(-0.60%)
May 05, 2006 21.64 22.04 21.58 21.83 590,114 +0.24(+1.13%)
May 04, 2006 20.98 21.66 20.96 21.58 881,962 +0.64(+3.08%)
May 03, 2006 21.50 21.51 20.84 20.94 615,790 -0.61(-2.82%)
May 02, 2006 20.94 21.57 20.80 21.55 850,509 +0.64(+3.04%)
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.