Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 4.300 4.600 4.300 4.600 3,642,743 +0.29(+6.73%)
Jun 29, 2006 4.030 4.310 4.000 4.310 347,100 +0.25(+6.16%)
Jun 28, 2006 4.030 4.090 3.910 4.060 418,366 +0.01(+0.25%)
Jun 27, 2006 4.070 4.140 4.000 4.050 301,743 +0.03(+0.75%)
Jun 26, 2006 4.050 4.060 3.990 4.020 517,400 -0.03(-0.74%)
Jun 23, 2006 4.040 4.090 4.010 4.050 111,731 -0.01(-0.25%)
Jun 22, 2006 4.150 4.180 4.010 4.060 233,838 -0.04(-0.98%)
Jun 21, 2006 3.990 4.110 3.990 4.100 182,035 +0.11(+2.76%)
Jun 20, 2006 4.010 4.040 3.930 3.990 150,914 +0.00(+0.00%)
Jun 19, 2006 4.130 4.130 3.950 3.990 205,017 -0.16(-3.86%)
Jun 16, 2006 4.360 4.380 4.050 4.150 583,004 -0.22(-5.03%)
Jun 15, 2006 4.240 4.410 4.230 4.370 141,068 +0.13(+3.07%)
Jun 14, 2006 4.150 4.410 4.110 4.240 304,712 +0.18(+4.43%)
Jun 13, 2006 3.920 4.120 3.890 4.060 428,618 +0.16(+4.10%)
Jun 12, 2006 4.190 4.190 3.890 3.900 169,956 -0.28(-6.70%)
Jun 09, 2006 4.030 4.200 3.880 4.180 2,267,790 +0.19(+4.76%)
Jun 08, 2006 3.980 4.020 3.850 3.990 246,914 +0.01(+0.25%)
Jun 07, 2006 4.070 4.230 3.940 3.980 178,853 -0.06(-1.49%)
Jun 06, 2006 4.130 4.140 4.010 4.040 133,791 -0.05(-1.22%)
Jun 05, 2006 4.290 4.400 4.070 4.090 220,115 -0.26(-5.98%)
Jun 02, 2006 4.410 4.500 4.260 4.350 107,649 -0.03(-0.68%)
Jun 01, 2006 4.170 4.400 4.160 4.380 200,119 +0.23(+5.54%)
May 31, 2006 4.400 4.490 4.140 4.150 391,767 -0.22(-5.03%)
May 30, 2006 4.600 4.600 4.350 4.370 137,170 -0.21(-4.59%)
May 26, 2006 4.510 4.630 4.470 4.580 258,239 +0.11(+2.46%)
May 25, 2006 4.330 4.730 4.290 4.470 289,286 +0.24(+5.67%)
May 24, 2006 4.220 4.400 4.080 4.230 408,764 +0.21(+5.22%)
May 23, 2006 3.910 4.140 3.910 4.020 299,890 +0.10(+2.55%)
May 22, 2006 4.190 4.190 3.870 3.920 182,843 -0.26(-6.22%)
May 19, 2006 4.060 4.250 4.050 4.180 202,969 +0.11(+2.70%)
May 18, 2006 4.050 4.180 4.030 4.070 198,991 +0.05(+1.24%)
May 17, 2006 4.200 4.220 4.000 4.020 219,653 -0.22(-5.19%)
May 16, 2006 4.200 4.290 4.100 4.240 218,166 +0.04(+0.95%)
May 15, 2006 4.300 4.310 4.150 4.200 216,963 -0.08(-1.87%)
May 12, 2006 4.230 4.420 4.230 4.280 263,730 +0.02(+0.47%)
May 11, 2006 4.460 4.500 4.260 4.260 285,210 -0.20(-4.48%)
May 10, 2006 4.570 4.590 4.440 4.460 125,907 -0.09(-1.98%)
May 09, 2006 4.560 4.640 4.550 4.550 128,482 -0.03(-0.66%)
May 08, 2006 4.640 4.680 4.560 4.580 104,315 -0.09(-1.93%)
May 05, 2006 4.660 4.740 4.600 4.670 130,752 +0.03(+0.65%)
May 04, 2006 4.600 4.750 4.540 4.640 137,752 +0.04(+0.87%)
May 03, 2006 4.700 4.730 4.480 4.600 208,258 -0.08(-1.71%)
May 02, 2006 4.800 4.890 4.610 4.680 172,982 -0.12(-2.50%)
May 01, 2006 4.920 4.990 4.750 4.800 91,152 -0.11(-2.24%)
Apr 28, 2006 4.900 4.980 4.790 4.910 55,500 +0.00(+0.00%)
Apr 27, 2006 4.950 5.090 4.890 4.910 181,556 -0.09(-1.80%)
Apr 26, 2006 4.750 5.100 4.650 5.000 291,960 +0.24(+5.04%)
Apr 25, 2006 4.960 4.970 4.750 4.760 125,163 -0.14(-2.86%)
Apr 24, 2006 4.990 5.010 4.890 4.900 86,085 -0.12(-2.39%)
Apr 21, 2006 4.900 5.090 4.850 5.020 164,984 +0.17(+3.51%)
Apr 20, 2006 4.850 4.910 4.810 4.850 142,022 -0.01(-0.21%)
Apr 19, 2006 4.950 4.980 4.820 4.860 108,249 -0.09(-1.82%)
Apr 18, 2006 4.930 4.990 4.710 4.950 324,241 +0.02(+0.41%)
Apr 17, 2006 4.860 5.020 4.790 4.930 147,946 +0.08(+1.65%)
Apr 13, 2006 4.820 4.880 4.763 4.850 199,874 +0.00(+0.00%)
Apr 12, 2006 4.860 4.910 4.784 4.850 356,096 -0.01(-0.21%)
Apr 11, 2006 5.020 5.040 4.800 4.860 171,148 -0.12(-2.41%)
Apr 10, 2006 4.940 5.050 4.910 4.980 127,567 +0.02(+0.40%)
Apr 07, 2006 5.090 5.140 4.950 4.960 138,560 -0.09(-1.78%)
Apr 06, 2006 5.180 5.180 5.000 5.050 329,161 -0.12(-2.32%)
Apr 05, 2006 5.080 5.180 5.020 5.170 149,137 +0.09(+1.77%)
Apr 04, 2006 5.000 5.130 4.980 5.080 169,936 +0.11(+2.21%)
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.