Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.662 5.670 5.604 5.664 2,391,921 -0.02(-0.38%)
Jul 28, 2006 5.662 5.711 5.655 5.686 3,073,057 +0.03(+0.52%)
Jul 27, 2006 5.598 5.865 5.584 5.657 5,477,690 +0.14(+2.60%)
Jul 26, 2006 5.561 5.567 5.418 5.513 2,346,900 -0.01(-0.26%)
Jul 25, 2006 5.579 5.587 5.493 5.527 3,293,393 -0.06(-1.15%)
Jul 24, 2006 5.516 5.606 5.486 5.591 2,511,623 +0.08(+1.39%)
Jul 21, 2006 5.456 5.523 5.398 5.515 3,527,501 +0.06(+1.07%)
Jul 20, 2006 5.773 5.774 5.439 5.456 5,666,247 -0.33(-5.77%)
Jul 19, 2006 5.647 5.813 5.643 5.791 2,347,960 +0.15(+2.71%)
Jul 18, 2006 5.630 5.641 5.524 5.638 2,140,865 +0.02(+0.32%)
Jul 17, 2006 5.603 5.670 5.599 5.620 1,262,697 -0.08(-1.42%)
Jul 14, 2006 5.719 5.730 5.642 5.701 1,277,527 -0.04(-0.69%)
Jul 13, 2006 5.887 5.887 5.706 5.741 2,207,601 -0.17(-2.87%)
Jul 12, 2006 6.022 6.028 5.910 5.910 952,849 -0.12(-2.06%)
Jul 11, 2006 6.032 6.046 5.938 6.035 551,370 -0.01(-0.12%)
Jul 10, 2006 6.057 6.070 6.014 6.043 722,978 +0.00(+0.08%)
Jul 07, 2006 6.090 6.104 6.013 6.038 1,490,978 -0.05(-0.85%)
Jul 06, 2006 6.028 6.095 6.023 6.090 1,418,945 +0.06(+0.94%)
Jul 05, 2006 6.061 6.061 5.931 6.033 1,758,454 -0.03(-0.45%)
Jul 03, 2006 6.169 6.169 5.994 6.061 833,676 -0.08(-1.38%)
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%)
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.