Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.661 5.669 5.603 5.663 2,392,247 -0.02(-0.38%)
Jul 28, 2006 5.661 5.710 5.654 5.685 3,073,476 +0.03(+0.52%)
Jul 27, 2006 5.597 5.864 5.583 5.656 5,478,437 +0.14(+2.60%)
Jul 26, 2006 5.560 5.566 5.417 5.512 2,347,220 -0.01(-0.26%)
Jul 25, 2006 5.578 5.586 5.492 5.526 3,293,842 -0.06(-1.15%)
Jul 24, 2006 5.515 5.605 5.485 5.591 2,511,965 +0.08(+1.39%)
Jul 21, 2006 5.456 5.523 5.397 5.514 3,527,982 +0.06(+1.07%)
Jul 20, 2006 5.772 5.773 5.439 5.456 5,667,019 -0.33(-5.77%)
Jul 19, 2006 5.646 5.812 5.643 5.790 2,348,279 +0.15(+2.71%)
Jul 18, 2006 5.629 5.641 5.524 5.637 2,141,156 +0.02(+0.32%)
Jul 17, 2006 5.602 5.669 5.598 5.619 1,262,869 -0.08(-1.42%)
Jul 14, 2006 5.718 5.729 5.642 5.700 1,277,701 -0.04(-0.69%)
Jul 13, 2006 5.886 5.886 5.705 5.740 2,207,902 -0.17(-2.87%)
Jul 12, 2006 6.021 6.027 5.909 5.910 952,978 -0.12(-2.06%)
Jul 11, 2006 6.031 6.046 5.937 6.034 551,445 -0.01(-0.12%)
Jul 10, 2006 6.056 6.069 6.013 6.042 723,077 +0.00(+0.08%)
Jul 07, 2006 6.089 6.103 6.013 6.037 1,491,181 -0.05(-0.85%)
Jul 06, 2006 6.028 6.095 6.022 6.089 1,419,138 +0.06(+0.94%)
Jul 05, 2006 6.061 6.061 5.930 6.032 1,758,693 -0.03(-0.45%)
Jul 03, 2006 6.168 6.168 5.993 6.060 833,790 -0.08(-1.38%)
Jun 30, 2006 6.102 6.164 5.965 6.145 2,973,357 +0.11(+1.75%)
Jun 29, 2006 5.872 6.047 5.852 6.039 2,460,582 +0.17(+2.93%)
Jun 28, 2006 5.952 5.952 5.845 5.867 2,014,551 -0.05(-0.89%)
Jun 27, 2006 5.980 5.984 5.910 5.920 1,399,009 -0.06(-1.07%)
Jun 26, 2006 6.023 6.029 5.971 5.984 895,238 -0.04(-0.70%)
Jun 23, 2006 5.942 6.041 5.925 6.027 1,458,338 +0.07(+1.11%)
Jun 22, 2006 5.938 5.990 5.884 5.961 2,063,816 +0.02(+0.40%)
Jun 21, 2006 5.847 5.989 5.842 5.937 1,011,248 +0.08(+1.37%)
Jun 20, 2006 5.854 5.937 5.790 5.857 2,061,697 +0.00(+0.05%)
Jun 19, 2006 5.922 5.926 5.829 5.854 1,706,780 -0.06(-1.08%)
Jun 16, 2006 5.942 5.961 5.890 5.918 1,848,747 +0.00(+0.08%)
Jun 15, 2006 5.734 5.923 5.693 5.913 2,172,410 +0.18(+3.13%)
Jun 14, 2006 5.772 5.811 5.684 5.734 2,428,268 -0.05(-0.80%)
Jun 13, 2006 5.847 5.874 5.758 5.780 1,725,850 -0.08(-1.29%)
Jun 12, 2006 5.970 5.970 5.852 5.856 1,376,230 -0.10(-1.62%)
Jun 09, 2006 5.911 5.990 5.900 5.952 1,887,947 +0.05(+0.80%)
Jun 08, 2006 5.905 5.924 5.763 5.905 2,700,548 -0.03(-0.45%)
Jun 07, 2006 6.012 6.041 5.909 5.931 2,484,419 -0.13(-2.12%)
Jun 06, 2006 6.074 6.114 5.951 6.060 2,743,986 +0.09(+1.44%)
Jun 05, 2006 6.133 6.133 5.965 5.974 1,668,640 -0.16(-2.62%)
Jun 02, 2006 6.147 6.173 6.099 6.134 2,773,650 +0.00(+0.05%)
Jun 01, 2006 6.135 6.174 5.963 6.131 4,954,007 -0.08(-1.25%)
May 31, 2006 6.282 6.310 6.186 6.209 5,749,127 -0.05(-0.81%)
May 30, 2006 6.296 6.319 6.233 6.260 2,233,858 -0.06(-0.96%)
May 26, 2006 6.244 6.332 6.244 6.320 2,372,117 +0.11(+1.73%)
May 25, 2006 6.203 6.213 6.128 6.213 1,940,919 +0.08(+1.39%)
May 24, 2006 6.110 6.150 6.067 6.128 2,671,943 -0.01(-0.09%)
May 23, 2006 6.272 6.278 6.125 6.133 1,668,110 -0.09(-1.43%)
May 22, 2006 6.248 6.270 6.104 6.222 2,070,173 -0.03(-0.42%)
May 19, 2006 6.257 6.294 6.211 6.248 1,736,974 +0.02(+0.29%)
May 18, 2006 6.197 6.274 6.190 6.231 2,205,253 +0.02(+0.32%)
May 17, 2006 6.327 6.343 6.198 6.211 2,741,867 -0.14(-2.23%)
May 16, 2006 6.296 6.368 6.278 6.352 3,420,447 +0.03(+0.49%)
May 15, 2006 6.083 6.337 6.064 6.321 5,097,563 +0.35(+5.78%)
May 12, 2006 6.031 6.037 5.954 5.976 1,996,011 -0.07(-1.16%)
May 11, 2006 6.141 6.141 6.018 6.046 1,709,429 -0.10(-1.55%)
May 10, 2006 6.168 6.168 6.097 6.141 1,421,257 -0.02(-0.28%)
May 09, 2006 6.163 6.176 6.102 6.158 1,782,001 +0.02(+0.34%)
May 08, 2006 6.078 6.140 6.043 6.137 903,714 +0.05(+0.88%)
May 05, 2006 6.090 6.107 6.041 6.083 968,870 +0.01(+0.14%)
May 04, 2006 5.958 6.076 5.958 6.075 1,271,344 +0.10(+1.75%)
May 03, 2006 5.880 6.033 5.880 5.970 2,153,340 +0.09(+1.52%)
May 02, 2006 5.734 5.896 5.710 5.880 2,350,928 +0.18(+3.15%)
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.