Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.516 5.534 5.480 5.480 1,132,580 -0.06(-1.06%)
Jul 28, 2006 5.498 5.560 5.494 5.538 1,563,772 +0.07(+1.22%)
Jul 27, 2006 5.537 5.585 5.472 5.472 1,232,216 -0.06(-1.17%)
Jul 26, 2006 5.543 5.603 5.517 5.536 1,250,229 -0.02(-0.43%)
Jul 25, 2006 5.475 5.580 5.460 5.560 1,219,269 +0.09(+1.57%)
Jul 24, 2006 5.396 5.498 5.396 5.474 1,652,149 +0.11(+2.07%)
Jul 21, 2006 5.445 5.448 5.352 5.363 1,333,540 -0.07(-1.23%)
Jul 20, 2006 5.559 5.578 5.424 5.430 1,380,262 -0.13(-2.32%)
Jul 19, 2006 5.479 5.597 5.472 5.559 1,330,726 +0.09(+1.67%)
Jul 18, 2006 5.463 5.508 5.415 5.467 1,450,626 +0.01(+0.24%)
Jul 17, 2006 5.474 5.519 5.445 5.454 548,277 -0.03(-0.49%)
Jul 14, 2006 5.560 5.564 5.459 5.480 779,634 -0.10(-1.77%)
Jul 13, 2006 5.684 5.685 5.568 5.579 975,528 -0.10(-1.84%)
Jul 12, 2006 5.721 5.760 5.667 5.684 905,726 -0.07(-1.17%)
Jul 11, 2006 5.720 5.768 5.655 5.751 1,133,143 +0.02(+0.33%)
Jul 10, 2006 5.722 5.798 5.710 5.733 1,757,976 +0.03(+0.58%)
Jul 07, 2006 5.694 5.738 5.678 5.700 1,950,493 -0.04(-0.70%)
Jul 06, 2006 5.766 5.816 5.686 5.740 1,725,328 -0.03(-0.51%)
Jul 05, 2006 5.774 5.800 5.678 5.769 1,410,659 -0.01(-0.23%)
Jul 03, 2006 5.728 5.782 5.727 5.782 525,760 +0.06(+1.10%)
Jun 30, 2006 5.730 5.747 5.703 5.719 1,774,864 -0.01(-0.12%)
Jun 29, 2006 5.578 5.747 5.578 5.726 1,582,348 +0.18(+3.30%)
Jun 28, 2006 5.543 5.559 5.499 5.543 2,673,836 -0.01(-0.18%)
Jun 27, 2006 5.668 5.676 5.517 5.553 1,637,513 -0.12(-2.08%)
Jun 26, 2006 5.671 5.680 5.623 5.671 1,268,805 +0.00(+0.00%)
Jun 23, 2006 5.662 5.725 5.639 5.671 1,208,574 -0.01(-0.17%)
Jun 22, 2006 5.689 5.704 5.643 5.681 980,594 -0.02(-0.39%)
Jun 21, 2006 5.638 5.749 5.632 5.703 1,228,838 +0.07(+1.26%)
Jun 20, 2006 5.623 5.702 5.619 5.632 1,255,295 +0.00(+0.02%)
Jun 19, 2006 5.702 5.706 5.622 5.631 1,505,229 -0.05(-0.89%)
Jun 16, 2006 5.668 5.727 5.658 5.682 1,751,784 +0.01(+0.25%)
Jun 15, 2006 5.463 5.677 5.461 5.668 2,205,492 +0.23(+4.18%)
Jun 14, 2006 5.445 5.507 5.404 5.440 1,985,393 -0.02(-0.31%)
Jun 13, 2006 5.578 5.611 5.408 5.457 1,652,149 -0.11(-1.90%)
Jun 12, 2006 5.566 5.599 5.534 5.563 2,378,869 +0.02(+0.34%)
Jun 09, 2006 5.573 5.606 5.512 5.544 1,723,639 -0.00(-0.02%)
Jun 08, 2006 5.569 5.569 5.427 5.545 2,746,452 -0.09(-1.51%)
Jun 07, 2006 5.739 5.747 5.628 5.631 1,263,739 -0.13(-2.27%)
Jun 06, 2006 5.831 5.839 5.702 5.761 1,593,043 -0.05(-0.83%)
Jun 05, 2006 5.902 5.924 5.795 5.809 3,101,650 -0.09(-1.57%)
Jun 02, 2006 5.845 5.917 5.833 5.901 1,831,718 +0.14(+2.52%)
Jun 01, 2006 5.765 5.765 5.702 5.757 1,487,215 +0.02(+0.37%)
May 31, 2006 5.574 5.742 5.574 5.735 2,593,902 +0.17(+3.06%)
May 30, 2006 5.660 5.662 5.551 5.565 1,344,798 -0.10(-1.68%)
May 26, 2006 5.631 5.665 5.586 5.660 593,310 +0.04(+0.78%)
May 25, 2006 5.560 5.641 5.559 5.616 1,387,017 +0.08(+1.44%)
May 24, 2006 5.508 5.550 5.392 5.536 1,644,268 +0.03(+0.52%)
May 23, 2006 5.546 5.611 5.508 5.508 1,339,732 -0.02(-0.29%)
May 22, 2006 5.598 5.598 5.447 5.524 1,594,169 -0.08(-1.49%)
May 19, 2006 5.638 5.647 5.527 5.607 1,993,274 -0.02(-0.35%)
May 18, 2006 5.645 5.667 5.582 5.627 2,082,777 -0.01(-0.24%)
May 17, 2006 5.729 5.745 5.603 5.640 2,304,565 -0.10(-1.82%)
May 16, 2006 5.742 5.792 5.699 5.745 2,016,354 +0.02(+0.37%)
May 15, 2006 5.694 5.752 5.614 5.724 2,762,213 -0.03(-0.54%)
May 12, 2006 5.846 5.846 5.734 5.755 1,985,393 -0.10(-1.64%)
May 11, 2006 5.867 5.888 5.828 5.851 1,782,745 -0.02(-0.27%)
May 10, 2006 5.827 5.867 5.808 5.867 1,398,838 +0.01(+0.17%)
May 09, 2006 5.815 5.862 5.781 5.857 900,097 +0.03(+0.56%)
May 08, 2006 5.862 5.874 5.782 5.824 1,290,759 -0.04(-0.76%)
May 05, 2006 5.791 5.883 5.736 5.869 1,817,645 +0.09(+1.57%)
May 04, 2006 5.689 5.790 5.668 5.778 2,807,246 +0.09(+1.55%)
May 03, 2006 5.677 5.704 5.621 5.690 1,869,433 +0.01(+0.23%)
May 02, 2006 5.610 5.680 5.610 5.677 1,774,301 +0.08(+1.40%)
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.