Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.426 5.449 5.392 5.416 1,384,113 -0.01(-0.18%)
Aug 30, 2006 5.329 5.450 5.327 5.426 989,136 +0.10(+1.91%)
Aug 29, 2006 5.352 5.358 5.301 5.324 1,940,467 -0.03(-0.55%)
Aug 28, 2006 5.343 5.373 5.336 5.353 1,175,903 +0.01(+0.18%)
Aug 25, 2006 5.324 5.387 5.293 5.343 1,854,700 +0.00(+0.03%)
Aug 24, 2006 5.488 5.490 5.338 5.342 2,426,853 -0.15(-2.68%)
Aug 23, 2006 5.459 5.519 5.381 5.489 890,956 +0.01(+0.24%)
Aug 22, 2006 5.424 5.485 5.420 5.475 1,033,147 +0.04(+0.78%)
Aug 21, 2006 5.450 5.470 5.424 5.433 898,855 -0.03(-0.50%)
Aug 18, 2006 5.432 5.481 5.404 5.460 818,167 +0.03(+0.52%)
Aug 17, 2006 5.431 5.462 5.422 5.432 1,506,556 -0.02(-0.39%)
Aug 16, 2006 5.368 5.480 5.343 5.453 1,704,609 +0.11(+1.97%)
Aug 15, 2006 5.295 5.364 5.270 5.348 1,997,456 +0.07(+1.41%)
Aug 14, 2006 5.219 5.328 5.219 5.273 2,589,922 +0.09(+1.83%)
Aug 11, 2006 5.148 5.234 5.145 5.179 1,823,102 +0.03(+0.65%)
Aug 10, 2006 5.089 5.154 5.066 5.145 3,393,983 +0.05(+0.92%)
Aug 09, 2006 5.100 5.162 5.094 5.098 1,924,103 +0.03(+0.58%)
Aug 08, 2006 5.168 5.184 5.062 5.069 2,844,965 -0.12(-2.34%)
Aug 07, 2006 5.228 5.272 5.177 5.190 1,932,003 -0.03(-0.49%)
Aug 04, 2006 5.264 5.385 5.202 5.216 2,110,307 +0.00(+0.02%)
Aug 03, 2006 5.095 5.278 5.077 5.215 3,850,464 +0.14(+2.78%)
Aug 02, 2006 4.971 5.131 4.918 5.074 7,166,017 -0.33(-6.09%)
Aug 01, 2006 5.467 5.493 5.394 5.403 1,221,044 -0.06(-1.17%)
Jul 31, 2006 5.503 5.521 5.467 5.467 1,135,277 -0.06(-1.06%)
Jul 28, 2006 5.485 5.547 5.481 5.525 1,567,495 +0.07(+1.22%)
Jul 27, 2006 5.524 5.572 5.459 5.459 1,235,150 -0.06(-1.17%)
Jul 26, 2006 5.529 5.590 5.504 5.523 1,253,206 -0.02(-0.43%)
Jul 25, 2006 5.462 5.567 5.447 5.547 1,222,172 +0.09(+1.57%)
Jul 24, 2006 5.383 5.485 5.383 5.461 1,656,083 +0.11(+2.07%)
Jul 21, 2006 5.432 5.436 5.339 5.350 1,336,716 -0.07(-1.23%)
Jul 20, 2006 5.545 5.565 5.412 5.417 1,383,549 -0.13(-2.32%)
Jul 19, 2006 5.466 5.583 5.459 5.545 1,333,894 +0.09(+1.67%)
Jul 18, 2006 5.450 5.495 5.402 5.454 1,454,080 +0.01(+0.24%)
Jul 17, 2006 5.461 5.506 5.432 5.441 549,582 -0.03(-0.49%)
Jul 14, 2006 5.547 5.551 5.446 5.467 781,490 -0.10(-1.77%)
Jul 13, 2006 5.670 5.671 5.555 5.566 977,851 -0.10(-1.84%)
Jul 12, 2006 5.708 5.747 5.653 5.670 907,883 -0.07(-1.17%)
Jul 11, 2006 5.707 5.755 5.641 5.738 1,135,841 +0.02(+0.33%)
Jul 10, 2006 5.708 5.785 5.696 5.719 1,762,163 +0.03(+0.58%)
Jul 07, 2006 5.680 5.724 5.665 5.686 1,955,137 -0.04(-0.70%)
Jul 06, 2006 5.753 5.802 5.673 5.726 1,729,436 -0.03(-0.51%)
Jul 05, 2006 5.760 5.786 5.664 5.755 1,414,018 -0.01(-0.23%)
Jul 03, 2006 5.715 5.769 5.714 5.769 527,012 +0.06(+1.10%)
Jun 30, 2006 5.716 5.733 5.690 5.706 1,779,090 -0.01(-0.12%)
Jun 29, 2006 5.565 5.733 5.565 5.713 1,586,116 +0.18(+3.30%)
Jun 28, 2006 5.529 5.546 5.486 5.530 2,680,203 -0.01(-0.18%)
Jun 27, 2006 5.654 5.662 5.504 5.540 1,641,412 -0.12(-2.08%)
Jun 26, 2006 5.658 5.667 5.609 5.658 1,271,827 +0.00(+0.00%)
Jun 23, 2006 5.648 5.711 5.625 5.658 1,211,451 -0.01(-0.17%)
Jun 22, 2006 5.676 5.691 5.630 5.668 982,929 -0.02(-0.39%)
Jun 21, 2006 5.624 5.735 5.619 5.690 1,231,765 +0.07(+1.26%)
Jun 20, 2006 5.610 5.688 5.606 5.619 1,258,284 +0.00(+0.02%)
Jun 19, 2006 5.689 5.692 5.608 5.618 1,508,813 -0.05(-0.89%)
Jun 16, 2006 5.654 5.714 5.645 5.669 1,755,956 +0.01(+0.25%)
Jun 15, 2006 5.450 5.663 5.448 5.654 2,210,744 +0.23(+4.18%)
Jun 14, 2006 5.432 5.494 5.391 5.428 1,990,121 -0.02(-0.31%)
Jun 13, 2006 5.565 5.598 5.396 5.444 1,656,083 -0.11(-1.90%)
Jun 12, 2006 5.552 5.586 5.521 5.550 2,384,534 +0.02(+0.34%)
Jun 09, 2006 5.560 5.592 5.498 5.531 1,727,743 -0.00(-0.02%)
Jun 08, 2006 5.556 5.556 5.414 5.532 2,752,992 -0.09(-1.51%)
Jun 07, 2006 5.725 5.733 5.614 5.617 1,266,748 -0.13(-2.27%)
Jun 06, 2006 5.817 5.825 5.688 5.747 1,596,836 -0.05(-0.83%)
Jun 05, 2006 5.888 5.910 5.781 5.795 3,109,035 -0.09(-1.57%)
Jun 02, 2006 5.832 5.902 5.819 5.887 1,836,080 +0.14(+2.52%)
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.