Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 4.222 4.253 4.169 4.173 1,161,493 -0.09(-2.06%)
Jul 28, 2006 4.229 4.293 4.218 4.260 2,264,967 +0.05(+1.26%)
Jul 27, 2006 4.197 4.242 4.191 4.207 1,353,616 +0.03(+0.79%)
Jul 26, 2006 4.111 4.195 4.063 4.175 1,519,465 +0.06(+1.56%)
Jul 25, 2006 4.173 4.173 4.102 4.111 1,672,178 -0.05(-1.14%)
Jul 24, 2006 4.105 4.162 4.061 4.158 1,285,196 +0.04(+1.07%)
Jul 21, 2006 4.147 4.171 4.105 4.114 1,230,460 -0.05(-1.27%)
Jul 20, 2006 4.229 4.239 4.165 4.167 833,078 -0.05(-1.26%)
Jul 19, 2006 4.239 4.250 4.211 4.220 753,164 -0.02(-0.43%)
Jul 18, 2006 4.237 4.312 4.222 4.239 851,141 +0.01(+0.26%)
Jul 17, 2006 4.248 4.260 4.226 4.228 962,802 -0.05(-1.24%)
Jul 14, 2006 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
Jul 13, 2006 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
Jul 12, 2006 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
Jul 11, 2006 4.281 4.281 4.281 4.281 0 +0.00(+0.00%)
Jul 10, 2006 4.295 4.295 4.244 4.281 1,457,066 -0.03(-0.72%)
Jul 07, 2006 4.292 4.326 4.277 4.312 1,592,264 +0.01(+0.25%)
Jul 06, 2006 4.268 4.348 4.268 4.301 1,394,667 +0.01(+0.26%)
Jul 05, 2006 4.304 4.304 4.257 4.290 1,355,258 -0.10(-2.21%)
Jul 03, 2006 4.323 4.394 4.323 4.387 467,991 +0.07(+1.52%)
Jun 30, 2006 4.302 4.354 4.301 4.321 1,244,144 +0.02(+0.42%)
Jun 29, 2006 4.260 4.312 4.257 4.302 1,578,032 +0.06(+1.33%)
Jun 28, 2006 4.262 4.262 4.211 4.246 810,637 -0.04(-0.94%)
Jun 27, 2006 4.271 4.293 4.250 4.286 1,403,973 +0.01(+0.34%)
Jun 26, 2006 4.297 4.299 4.240 4.271 658,471 -0.03(-0.60%)
Jun 23, 2006 4.257 4.297 4.244 4.297 1,165,325 +0.00(+0.00%)
Jun 22, 2006 4.334 4.334 4.286 4.297 697,333 -0.06(-1.47%)
Jun 21, 2006 4.405 4.445 4.343 4.361 1,026,843 -0.02(-0.50%)
Jun 20, 2006 4.359 4.418 4.348 4.383 1,232,650 +0.02(+0.54%)
Jun 19, 2006 4.281 4.376 4.262 4.359 2,251,830 +0.07(+1.66%)
Jun 16, 2006 4.334 4.343 4.275 4.288 1,370,584 -0.07(-1.55%)
Jun 15, 2006 4.343 4.357 4.304 4.355 1,448,856 -0.01(-0.17%)
Jun 14, 2006 4.405 4.416 4.330 4.363 1,337,195 -0.04(-0.95%)
Jun 13, 2006 4.513 4.522 4.394 4.405 2,404,543 -0.20(-4.29%)
Jun 12, 2006 4.566 4.613 4.566 4.602 1,064,063 +0.05(+1.21%)
Jun 09, 2006 4.522 4.560 4.522 4.547 706,091 +0.07(+1.47%)
Jun 08, 2006 4.507 4.509 4.456 4.482 952,402 -0.03(-0.77%)
Jun 07, 2006 4.584 4.584 4.513 4.516 1,140,146 +0.00(+0.04%)
Jun 06, 2006 4.441 4.520 4.421 4.514 1,640,979 +0.05(+1.10%)
Jun 05, 2006 4.498 4.505 4.463 4.465 1,367,300 -0.02(-0.49%)
Jun 02, 2006 4.449 4.491 4.449 4.487 391,360 +0.03(+0.70%)
Jun 01, 2006 4.414 4.456 4.385 4.456 1,069,537 +0.03(+0.62%)
May 31, 2006 4.440 4.469 4.396 4.429 1,117,157 -0.00(-0.04%)
May 30, 2006 4.372 4.456 4.372 4.430 1,441,193 +0.07(+1.51%)
May 26, 2006 4.339 4.368 4.339 4.365 943,645 +0.01(+0.21%)
May 25, 2006 4.312 4.357 4.312 4.355 990,717 +0.07(+1.66%)
May 24, 2006 4.282 4.301 4.248 4.284 1,416,562 -0.01(-0.26%)
May 23, 2006 4.334 4.363 4.286 4.295 1,100,736 -0.02(-0.42%)
May 22, 2006 4.339 4.345 4.304 4.313 497,548 -0.05(-1.13%)
May 19, 2006 4.332 4.368 4.317 4.363 912,445 +0.04(+0.84%)
May 18, 2006 4.306 4.348 4.302 4.326 1,513,992 +0.01(+0.25%)
May 17, 2006 4.396 4.397 4.293 4.315 1,403,973 -0.08(-1.87%)
May 16, 2006 4.394 4.421 4.352 4.397 815,563 -0.01(-0.17%)
May 15, 2006 4.359 4.408 4.357 4.405 1,090,336 +0.03(+0.63%)
May 12, 2006 4.403 4.407 4.355 4.377 1,004,949 -0.03(-0.58%)
May 11, 2006 4.452 4.454 4.387 4.403 1,329,532 -0.08(-1.75%)
May 10, 2006 4.467 4.489 4.443 4.482 958,423 +0.01(+0.16%)
May 09, 2006 4.471 4.491 4.450 4.474 1,156,019 +0.03(+0.70%)
May 08, 2006 4.449 4.456 4.416 4.443 1,177,366 +0.00(+0.04%)
May 05, 2006 4.443 4.463 4.412 4.441 1,035,053 -0.01(-0.16%)
May 04, 2006 4.491 4.511 4.440 4.449 984,696 -0.05(-1.14%)
May 03, 2006 4.566 4.575 4.489 4.500 1,380,436 -0.06(-1.24%)
May 02, 2006 4.516 4.556 4.489 4.556 1,009,327 +0.03(+0.77%)
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.