Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 6.173 6.235 6.034 6.216 2,939,351 +0.11(+1.75%)
Jun 29, 2006 5.940 6.117 5.920 6.109 2,432,440 +0.17(+2.93%)
Jun 28, 2006 6.021 6.021 5.913 5.935 1,991,511 -0.05(-0.89%)
Jun 27, 2006 6.050 6.053 5.978 5.989 1,383,008 -0.06(-1.07%)
Jun 26, 2006 6.093 6.098 6.040 6.053 884,999 -0.04(-0.70%)
Jun 23, 2006 6.010 6.111 5.993 6.096 1,441,659 +0.07(+1.11%)
Jun 22, 2006 6.007 6.059 5.952 6.030 2,040,212 +0.02(+0.40%)
Jun 21, 2006 5.915 6.058 5.909 6.006 999,683 +0.08(+1.37%)
Jun 20, 2006 5.922 6.006 5.857 5.925 2,038,118 +0.00(+0.05%)
Jun 19, 2006 5.990 5.994 5.897 5.922 1,687,260 -0.06(-1.08%)
Jun 16, 2006 6.010 6.030 5.958 5.987 1,827,603 +0.00(+0.08%)
Jun 15, 2006 5.800 5.991 5.758 5.982 2,147,565 +0.18(+3.13%)
Jun 14, 2006 5.839 5.878 5.750 5.800 2,400,496 -0.05(-0.80%)
Jun 13, 2006 5.915 5.942 5.824 5.847 1,706,112 -0.08(-1.29%)
Jun 12, 2006 6.039 6.039 5.920 5.924 1,360,491 -0.10(-1.62%)
Jun 09, 2006 5.979 6.059 5.968 6.021 1,866,354 +0.05(+0.80%)
Jun 08, 2006 5.973 5.992 5.830 5.973 2,669,662 -0.03(-0.45%)
Jun 07, 2006 6.081 6.111 5.977 6.000 2,456,005 -0.13(-2.12%)
Jun 06, 2006 6.144 6.185 6.020 6.130 2,712,603 +0.09(+1.44%)
Jun 05, 2006 6.204 6.204 6.034 6.043 1,649,556 -0.16(-2.62%)
Jun 02, 2006 6.218 6.244 6.170 6.205 2,741,928 +0.00(+0.05%)
Jun 01, 2006 6.206 6.245 6.031 6.202 4,897,348 -0.08(-1.25%)
May 31, 2006 6.354 6.383 6.258 6.281 5,683,375 -0.05(-0.81%)
May 30, 2006 6.369 6.392 6.306 6.332 2,208,310 -0.06(-0.96%)
May 26, 2006 6.316 6.405 6.316 6.393 2,344,988 +0.11(+1.73%)
May 25, 2006 6.275 6.285 6.199 6.285 1,918,721 +0.09(+1.39%)
May 24, 2006 6.180 6.221 6.137 6.199 2,641,384 -0.01(-0.09%)
May 23, 2006 6.345 6.350 6.196 6.204 1,649,032 -0.09(-1.43%)
May 22, 2006 6.321 6.343 6.175 6.294 2,046,496 -0.03(-0.42%)
May 19, 2006 6.329 6.367 6.283 6.321 1,717,109 +0.02(+0.29%)
May 18, 2006 6.268 6.347 6.262 6.303 2,180,032 +0.02(+0.32%)
May 17, 2006 6.400 6.416 6.270 6.283 2,710,508 -0.14(-2.23%)
May 16, 2006 6.369 6.442 6.350 6.426 3,381,328 +0.03(+0.49%)
May 15, 2006 6.154 6.411 6.135 6.394 5,039,263 +0.35(+5.78%)
May 12, 2006 6.101 6.107 6.023 6.045 1,973,183 -0.07(-1.16%)
May 11, 2006 6.212 6.212 6.088 6.116 1,689,878 -0.10(-1.55%)
May 10, 2006 6.240 6.240 6.168 6.212 1,405,002 -0.02(-0.28%)
May 09, 2006 6.234 6.247 6.173 6.229 1,761,621 +0.02(+0.34%)
May 08, 2006 6.148 6.211 6.113 6.208 893,378 +0.05(+0.88%)
May 05, 2006 6.160 6.178 6.111 6.154 957,789 +0.01(+0.14%)
May 04, 2006 6.027 6.146 6.027 6.145 1,256,804 +0.11(+1.76%)
May 03, 2006 5.948 6.103 5.948 6.039 2,128,712 +0.09(+1.52%)
May 02, 2006 5.800 5.965 5.777 5.948 2,324,041 +0.18(+3.15%)
May 01, 2006 5.799 5.827 5.767 5.767 1,559,485 -0.03(-0.54%)
Apr 28, 2006 5.824 5.841 5.739 5.799 2,313,044 -0.09(-1.57%)
Apr 27, 2006 5.872 5.904 5.841 5.891 1,553,201 -0.01(-0.24%)
Apr 26, 2006 5.784 5.931 5.770 5.905 1,925,005 +0.15(+2.52%)
Apr 25, 2006 5.717 5.773 5.672 5.760 2,048,067 +0.04(+0.75%)
Apr 24, 2006 5.768 5.768 5.655 5.717 1,237,428 -0.06(-0.96%)
Apr 21, 2006 5.834 5.834 5.750 5.773 1,160,449 -0.06(-1.05%)
Apr 20, 2006 5.782 5.840 5.722 5.834 1,238,999 +0.04(+0.73%)
Apr 19, 2006 5.729 5.792 5.704 5.792 1,736,485 +0.06(+1.13%)
Apr 18, 2006 5.618 5.736 5.584 5.727 1,618,659 +0.11(+1.95%)
Apr 17, 2006 5.677 5.691 5.602 5.617 1,002,825 -0.06(-1.06%)
Apr 13, 2006 5.683 5.694 5.634 5.677 986,068 -0.01(-0.10%)
Apr 12, 2006 5.703 5.717 5.651 5.683 864,576 -0.03(-0.48%)
Apr 11, 2006 5.729 5.755 5.688 5.711 1,407,097 -0.03(-0.45%)
Apr 10, 2006 5.717 5.736 5.667 5.736 1,199,724 +0.01(+0.17%)
Apr 07, 2006 5.753 5.767 5.652 5.727 947,840 -0.00(-0.03%)
Apr 06, 2006 5.767 5.767 5.714 5.729 755,130 -0.04(-0.66%)
Apr 05, 2006 5.690 5.769 5.672 5.767 1,786,757 +0.07(+1.24%)
Apr 04, 2006 5.676 5.732 5.672 5.696 2,245,491 +0.00(+0.05%)
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.