Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 6.103 6.164 5.966 6.146 2,972,952 +0.11(+1.75%)
Jun 29, 2006 5.873 6.048 5.853 6.040 2,460,246 +0.17(+2.93%)
Jun 28, 2006 5.953 5.953 5.846 5.868 2,014,277 -0.05(-0.89%)
Jun 27, 2006 5.981 5.985 5.910 5.921 1,398,818 -0.06(-1.07%)
Jun 26, 2006 6.024 6.029 5.972 5.985 895,116 -0.04(-0.70%)
Jun 23, 2006 5.943 6.042 5.926 6.028 1,458,139 +0.07(+1.11%)
Jun 22, 2006 5.939 5.991 5.885 5.961 2,063,535 +0.02(+0.40%)
Jun 21, 2006 5.848 5.990 5.842 5.938 1,011,111 +0.08(+1.37%)
Jun 20, 2006 5.855 5.938 5.791 5.858 2,061,416 +0.00(+0.05%)
Jun 19, 2006 5.923 5.926 5.830 5.855 1,706,547 -0.06(-1.08%)
Jun 16, 2006 5.943 5.961 5.891 5.919 1,848,495 +0.00(+0.08%)
Jun 15, 2006 5.735 5.924 5.693 5.914 2,172,114 +0.18(+3.13%)
Jun 14, 2006 5.773 5.811 5.685 5.735 2,427,937 -0.05(-0.80%)
Jun 13, 2006 5.848 5.875 5.758 5.781 1,725,615 -0.08(-1.29%)
Jun 12, 2006 5.971 5.971 5.853 5.857 1,376,043 -0.10(-1.62%)
Jun 09, 2006 5.911 5.991 5.901 5.953 1,887,689 +0.05(+0.80%)
Jun 08, 2006 5.906 5.925 5.764 5.906 2,700,180 -0.03(-0.45%)
Jun 07, 2006 6.012 6.042 5.910 5.932 2,484,081 -0.13(-2.12%)
Jun 06, 2006 6.075 6.115 5.952 6.061 2,743,612 +0.09(+1.44%)
Jun 05, 2006 6.134 6.134 5.966 5.975 1,668,412 -0.16(-2.62%)
Jun 02, 2006 6.147 6.174 6.100 6.135 2,773,272 +0.00(+0.05%)
Jun 01, 2006 6.136 6.175 5.963 6.132 4,953,332 -0.08(-1.25%)
May 31, 2006 6.282 6.311 6.187 6.210 5,748,344 -0.05(-0.81%)
May 30, 2006 6.297 6.320 6.234 6.261 2,233,554 -0.06(-0.96%)
May 26, 2006 6.245 6.332 6.245 6.321 2,371,794 +0.11(+1.73%)
May 25, 2006 6.204 6.213 6.129 6.213 1,940,655 +0.08(+1.39%)
May 24, 2006 6.111 6.151 6.068 6.129 2,671,579 -0.01(-0.09%)
May 23, 2006 6.273 6.279 6.126 6.134 1,667,883 -0.09(-1.43%)
May 22, 2006 6.249 6.271 6.105 6.223 2,069,891 -0.03(-0.42%)
May 19, 2006 6.258 6.295 6.212 6.249 1,736,738 +0.02(+0.29%)
May 18, 2006 6.197 6.275 6.191 6.231 2,204,953 +0.02(+0.32%)
May 17, 2006 6.328 6.344 6.199 6.212 2,741,493 -0.14(-2.23%)
May 16, 2006 6.297 6.369 6.279 6.353 3,419,981 +0.03(+0.49%)
May 15, 2006 6.084 6.338 6.065 6.322 5,096,868 +0.35(+5.78%)
May 12, 2006 6.032 6.038 5.955 5.977 1,995,739 -0.07(-1.16%)
May 11, 2006 6.142 6.142 6.019 6.046 1,709,196 -0.10(-1.55%)
May 10, 2006 6.169 6.169 6.098 6.142 1,421,064 -0.02(-0.28%)
May 09, 2006 6.163 6.177 6.103 6.159 1,781,758 +0.02(+0.34%)
May 08, 2006 6.078 6.141 6.044 6.138 903,591 +0.05(+0.88%)
May 05, 2006 6.091 6.108 6.042 6.084 968,738 +0.01(+0.14%)
May 04, 2006 5.959 6.077 5.959 6.076 1,271,171 +0.10(+1.75%)
May 03, 2006 5.881 6.034 5.881 5.971 2,153,047 +0.09(+1.52%)
May 02, 2006 5.735 5.897 5.711 5.881 2,350,608 +0.18(+3.15%)
May 01, 2006 5.733 5.761 5.702 5.702 1,577,312 -0.03(-0.54%)
Apr 28, 2006 5.758 5.775 5.674 5.733 2,339,485 -0.09(-1.57%)
Apr 27, 2006 5.806 5.837 5.775 5.825 1,570,956 -0.01(-0.24%)
Apr 26, 2006 5.719 5.864 5.705 5.839 1,947,011 +0.14(+2.52%)
Apr 25, 2006 5.653 5.707 5.607 5.695 2,071,480 +0.04(+0.75%)
Apr 24, 2006 5.703 5.703 5.591 5.653 1,251,574 -0.05(-0.96%)
Apr 21, 2006 5.768 5.768 5.685 5.707 1,173,715 -0.06(-1.05%)
Apr 20, 2006 5.717 5.774 5.657 5.768 1,253,163 +0.04(+0.73%)
Apr 19, 2006 5.664 5.726 5.640 5.726 1,756,335 +0.06(+1.13%)
Apr 18, 2006 5.555 5.671 5.521 5.662 1,637,163 +0.11(+1.95%)
Apr 17, 2006 5.613 5.626 5.539 5.554 1,014,289 -0.06(-1.06%)
Apr 13, 2006 5.619 5.630 5.571 5.613 997,340 -0.01(-0.10%)
Apr 12, 2006 5.639 5.653 5.587 5.619 874,460 -0.03(-0.48%)
Apr 11, 2006 5.664 5.690 5.623 5.646 1,423,182 -0.03(-0.45%)
Apr 10, 2006 5.653 5.672 5.603 5.672 1,213,439 +0.01(+0.17%)
Apr 07, 2006 5.688 5.702 5.589 5.662 958,675 -0.00(-0.03%)
Apr 06, 2006 5.702 5.702 5.649 5.664 763,762 -0.04(-0.66%)
Apr 05, 2006 5.625 5.704 5.608 5.702 1,807,182 +0.07(+1.24%)
Apr 04, 2006 5.612 5.667 5.607 5.632 2,271,160 +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.