Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2006 6.290 6.380 6.225 6.263 1,144,412 -0.03(-0.44%)
Apr 28, 2006 6.268 6.310 6.188 6.290 1,775,200 +0.04(+0.56%)
Apr 27, 2006 6.423 6.675 6.190 6.255 10,269,152 +0.04(+0.60%)
Apr 26, 2006 6.188 6.232 5.890 6.218 2,319,788 -0.03(-0.48%)
Apr 25, 2006 5.875 6.300 5.845 6.247 3,087,984 +0.37(+6.34%)
Apr 24, 2006 5.803 5.920 5.723 5.875 1,689,976 +0.05(+0.86%)
Apr 21, 2006 5.582 5.867 5.558 5.825 3,310,268 +0.26(+4.72%)
Apr 20, 2006 5.428 5.577 5.348 5.562 893,544 +0.11(+2.02%)
Apr 19, 2006 5.393 5.455 5.295 5.452 1,067,824 +0.05(+0.88%)
Apr 18, 2006 5.162 5.423 5.150 5.405 1,567,808 +0.24(+4.70%)
Apr 17, 2006 5.130 5.200 5.060 5.162 906,568 +0.07(+1.32%)
Apr 13, 2006 5.107 5.263 5.065 5.095 1,692,040 +0.02(+0.34%)
Apr 12, 2006 4.825 5.160 4.790 5.077 1,948,500 +0.25(+5.23%)
Apr 11, 2006 4.968 4.987 4.777 4.825 692,276 -0.14(-2.82%)
Apr 10, 2006 4.928 4.985 4.750 4.965 1,286,176 +0.04(+0.76%)
Apr 07, 2006 5.035 5.070 4.825 4.928 1,707,436 -0.13(-2.52%)
Apr 06, 2006 5.000 5.100 4.947 5.055 1,208,132 -0.10(-1.84%)
Apr 05, 2006 5.185 5.268 5.100 5.150 766,308 -0.00(-0.05%)
Apr 04, 2006 5.277 5.362 5.145 5.152 2,128,512 +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.