Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.478 5.503 5.445 5.455 74,420,576 +0.02(+0.35%)
Jun 29, 2006 5.304 5.473 5.254 5.436 61,675,760 +0.14(+2.66%)
Jun 28, 2006 5.150 5.299 5.129 5.295 50,507,796 +0.14(+2.68%)
Jun 27, 2006 5.252 5.279 5.154 5.157 30,024,984 -0.10(-1.99%)
Jun 26, 2006 5.259 5.294 5.225 5.262 23,989,796 +0.00(+0.06%)
Jun 23, 2006 5.300 5.325 5.245 5.259 26,669,918 -0.06(-1.13%)
Jun 22, 2006 5.410 5.440 5.287 5.319 38,020,908 -0.08(-1.48%)
Jun 21, 2006 5.395 5.437 5.370 5.399 33,896,884 +0.02(+0.43%)
Jun 20, 2006 5.364 5.414 5.362 5.375 35,019,820 -0.01(-0.19%)
Jun 19, 2006 5.488 5.517 5.372 5.385 43,994,256 -0.08(-1.43%)
Jun 16, 2006 5.397 5.495 5.345 5.463 80,356,336 +0.04(+0.68%)
Jun 15, 2006 5.394 5.439 5.345 5.427 69,587,904 +0.04(+0.84%)
Jun 14, 2006 5.384 5.420 5.335 5.382 50,802,040 -0.02(-0.31%)
Jun 13, 2006 5.415 5.463 5.375 5.399 56,756,128 -0.01(-0.22%)
Jun 12, 2006 5.467 5.468 5.410 5.410 46,574,588 -0.03(-0.64%)
Jun 09, 2006 5.478 5.487 5.430 5.445 35,189,960 -0.03(-0.61%)
Jun 08, 2006 5.432 5.550 5.414 5.478 83,405,192 -0.04(-0.81%)
Jun 07, 2006 5.543 5.558 5.488 5.523 51,873,748 -0.00(-0.06%)
Jun 06, 2006 5.458 5.537 5.422 5.527 56,745,516 +0.09(+1.72%)
Jun 05, 2006 5.552 5.587 5.425 5.434 61,862,776 -0.15(-2.71%)
Jun 02, 2006 5.500 5.590 5.444 5.585 83,264,032 +0.03(+0.57%)
Jun 01, 2006 5.375 5.557 5.345 5.553 59,391,120 +0.20(+3.73%)
May 31, 2006 5.320 5.365 5.302 5.354 48,830,128 +0.03(+0.56%)
May 30, 2006 5.387 5.404 5.297 5.324 37,720,032 -0.05(-1.02%)
May 26, 2006 5.347 5.399 5.319 5.379 46,278,336 +0.07(+1.32%)
May 25, 2006 5.244 5.315 5.197 5.309 31,218,352 +0.12(+2.35%)
May 24, 2006 5.170 5.212 5.115 5.187 51,357,400 +0.00(+0.06%)
May 23, 2006 5.220 5.295 5.172 5.184 42,342,412 -0.04(-0.70%)
May 22, 2006 5.280 5.314 5.150 5.220 61,195,784 -0.04(-0.73%)
May 19, 2006 5.227 5.280 5.195 5.259 56,606,088 +0.01(+0.22%)
May 18, 2006 5.299 5.324 5.245 5.247 46,793,056 -0.05(-0.88%)
May 17, 2006 5.344 5.365 5.280 5.294 54,629,088 -0.07(-1.40%)
May 16, 2006 5.309 5.380 5.309 5.369 43,165,844 +0.00(+0.03%)
May 15, 2006 5.350 5.385 5.297 5.367 45,566,884 +0.02(+0.44%)
May 12, 2006 5.305 5.377 5.249 5.344 49,972,188 +0.02(+0.47%)
May 11, 2006 5.335 5.355 5.300 5.319 50,394,356 -0.06(-1.08%)
May 10, 2006 5.257 5.384 5.227 5.377 68,090,200 +0.12(+2.22%)
May 09, 2006 5.175 5.297 5.157 5.260 42,675,736 +0.08(+1.64%)
May 08, 2006 5.107 5.214 5.104 5.175 33,363,770 +0.05(+0.91%)
May 05, 2006 5.097 5.135 5.057 5.129 31,756,284 +0.06(+1.25%)
May 04, 2006 5.012 5.089 5.000 5.065 31,958,752 +0.07(+1.43%)
May 03, 2006 5.012 5.062 4.954 4.994 48,599,280 -0.03(-0.63%)
May 02, 2006 5.035 5.122 4.989 5.025 60,531,540 +0.00(+0.07%)
May 01, 2006 5.157 5.200 4.999 5.022 63,040,380 -0.13(-2.62%)
Apr 28, 2006 5.129 5.175 5.080 5.157 102,257,720 +0.08(+1.64%)
Apr 27, 2006 4.975 5.167 4.972 5.074 234,127,312 +0.21(+4.28%)
Apr 26, 2006 4.830 4.865 4.764 4.865 40,256,336 +0.06(+1.28%)
Apr 25, 2006 4.757 4.834 4.745 4.804 41,230,320 +0.06(+1.37%)
Apr 24, 2006 4.772 4.782 4.722 4.739 25,453,554 -0.05(-0.98%)
Apr 21, 2006 4.804 4.804 4.747 4.785 31,415,890 +0.02(+0.49%)
Apr 20, 2006 4.782 4.834 4.755 4.762 33,864,624 -0.03(-0.56%)
Apr 19, 2006 4.839 4.874 4.757 4.789 35,113,572 -0.01(-0.31%)
Apr 18, 2006 4.695 4.840 4.690 4.804 85,451,448 +0.12(+2.67%)
Apr 17, 2006 4.640 4.700 4.607 4.679 48,097,644 +0.02(+0.54%)
Apr 13, 2006 4.539 4.667 4.535 4.654 49,010,032 +0.10(+2.31%)
Apr 12, 2006 4.595 4.595 4.509 4.549 35,689,120 -0.05(-1.02%)
Apr 11, 2006 4.617 4.650 4.575 4.595 35,711,072 -0.01(-0.33%)
Apr 10, 2006 4.582 4.619 4.554 4.610 93,110,208 +0.02(+0.55%)
Apr 07, 2006 4.565 4.649 4.540 4.585 45,196,108 +0.02(+0.44%)
Apr 06, 2006 4.487 4.579 4.474 4.565 37,753,864 +0.06(+1.33%)
Apr 05, 2006 4.394 4.510 4.375 4.505 38,950,644 +0.09(+2.08%)
Apr 04, 2006 4.385 4.430 4.367 4.414 30,310,710 +0.02(+0.42%)
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.