Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 4.308 4.359 4.306 4.326 1,242,583 +0.02(+0.42%)
Jun 29, 2006 4.266 4.317 4.262 4.308 1,576,053 +0.06(+1.33%)
Jun 28, 2006 4.268 4.268 4.216 4.251 809,620 -0.04(-0.94%)
Jun 27, 2006 4.277 4.299 4.255 4.291 1,402,211 +0.01(+0.34%)
Jun 26, 2006 4.302 4.304 4.246 4.277 657,645 -0.03(-0.60%)
Jun 23, 2006 4.262 4.302 4.249 4.302 1,163,863 +0.00(+0.00%)
Jun 22, 2006 4.339 4.339 4.291 4.302 696,459 -0.06(-1.47%)
Jun 21, 2006 4.410 4.451 4.348 4.366 1,025,555 -0.02(-0.50%)
Jun 20, 2006 4.365 4.423 4.354 4.388 1,231,103 +0.02(+0.54%)
Jun 19, 2006 4.286 4.381 4.268 4.365 2,249,005 +0.07(+1.66%)
Jun 16, 2006 4.339 4.348 4.280 4.293 1,368,864 -0.07(-1.55%)
Jun 15, 2006 4.348 4.363 4.310 4.361 1,447,038 -0.01(-0.17%)
Jun 14, 2006 4.410 4.421 4.335 4.368 1,335,517 -0.04(-0.95%)
Jun 13, 2006 4.518 4.527 4.399 4.410 2,401,526 -0.20(-4.29%)
Jun 12, 2006 4.571 4.619 4.571 4.608 1,062,728 +0.05(+1.21%)
Jun 09, 2006 4.527 4.566 4.527 4.553 705,205 +0.07(+1.47%)
Jun 08, 2006 4.513 4.515 4.462 4.487 951,207 -0.03(-0.77%)
Jun 07, 2006 4.590 4.590 4.518 4.522 1,138,716 +0.00(+0.04%)
Jun 06, 2006 4.447 4.526 4.426 4.520 1,638,920 +0.05(+1.10%)
Jun 05, 2006 4.504 4.511 4.469 4.471 1,365,584 -0.02(-0.49%)
Jun 02, 2006 4.454 4.496 4.454 4.493 390,869 +0.03(+0.70%)
Jun 01, 2006 4.419 4.462 4.390 4.462 1,068,195 +0.03(+0.62%)
May 31, 2006 4.445 4.474 4.401 4.434 1,115,755 -0.00(-0.04%)
May 30, 2006 4.377 4.462 4.377 4.436 1,439,385 +0.07(+1.51%)
May 26, 2006 4.344 4.374 4.344 4.370 942,461 +0.01(+0.21%)
May 25, 2006 4.317 4.363 4.317 4.361 989,474 +0.07(+1.66%)
May 24, 2006 4.288 4.306 4.253 4.290 1,414,785 -0.01(-0.26%)
May 23, 2006 4.339 4.368 4.291 4.301 1,099,355 -0.02(-0.42%)
May 22, 2006 4.344 4.350 4.310 4.319 496,924 -0.05(-1.13%)
May 19, 2006 4.337 4.374 4.323 4.368 911,300 +0.04(+0.84%)
May 18, 2006 4.312 4.354 4.308 4.332 1,512,092 +0.01(+0.25%)
May 17, 2006 4.401 4.403 4.299 4.321 1,402,211 -0.08(-1.87%)
May 16, 2006 4.399 4.427 4.357 4.403 814,540 -0.01(-0.17%)
May 15, 2006 4.365 4.414 4.363 4.410 1,088,969 +0.03(+0.63%)
May 12, 2006 4.409 4.412 4.361 4.383 1,003,688 -0.03(-0.58%)
May 11, 2006 4.458 4.460 4.392 4.409 1,327,864 -0.08(-1.75%)
May 10, 2006 4.473 4.494 4.449 4.487 957,221 +0.01(+0.16%)
May 09, 2006 4.476 4.496 4.456 4.480 1,154,569 +0.03(+0.70%)
May 08, 2006 4.454 4.462 4.421 4.449 1,175,889 +0.00(+0.04%)
May 05, 2006 4.449 4.469 4.418 4.447 1,033,755 -0.01(-0.16%)
May 04, 2006 4.496 4.516 4.445 4.454 983,461 -0.05(-1.14%)
May 03, 2006 4.571 4.580 4.494 4.505 1,378,704 -0.06(-1.24%)
May 02, 2006 4.522 4.562 4.494 4.562 1,008,061 +0.03(+0.77%)
May 01, 2006 4.527 4.559 4.491 4.527 1,185,183 +0.01(+0.12%)
Apr 28, 2006 4.564 4.564 4.509 4.522 1,079,129 -0.03(-0.76%)
Apr 27, 2006 4.533 4.573 4.505 4.557 1,043,048 +0.02(+0.40%)
Apr 26, 2006 4.551 4.586 4.537 4.538 1,077,488 -0.01(-0.24%)
Apr 25, 2006 4.494 4.562 4.494 4.549 1,947,242 +0.03(+0.73%)
Apr 24, 2006 4.487 4.531 4.476 4.516 1,140,902 +0.03(+0.65%)
Apr 21, 2006 4.489 4.516 4.478 4.487 1,167,143 +0.02(+0.53%)
Apr 20, 2006 4.491 4.516 4.449 4.463 1,327,317 -0.04(-0.93%)
Apr 19, 2006 4.509 4.562 4.494 4.505 2,982,638 -0.01(-0.12%)
Apr 18, 2006 4.531 4.533 4.494 4.511 1,398,931 -0.00(-0.08%)
Apr 17, 2006 4.527 4.549 4.498 4.515 1,284,130 +0.01(+0.33%)
Apr 13, 2006 4.469 4.507 4.445 4.500 933,714 +0.03(+0.70%)
Apr 12, 2006 4.496 4.505 4.449 4.469 1,811,121 -0.04(-0.89%)
Apr 11, 2006 4.484 4.526 4.454 4.509 1,380,344 +0.02(+0.41%)
Apr 10, 2006 4.458 4.491 4.436 4.491 1,177,529 +0.04(+0.99%)
Apr 07, 2006 4.500 4.500 4.434 4.447 1,252,423 -0.07(-1.54%)
Apr 06, 2006 4.476 4.526 4.476 4.516 1,126,142 +0.03(+0.78%)
Apr 05, 2006 4.368 4.484 4.368 4.482 1,471,638 +0.09(+2.13%)
Apr 04, 2006 4.350 4.414 4.346 4.388 2,014,483 +0.02(+0.46%)
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.