Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 2.392 2.393 2.356 2.357 6,433,167 -0.03(-1.44%)
Jul 28, 2006 2.320 2.409 2.318 2.392 7,668,787 +0.08(+3.35%)
Jul 27, 2006 2.328 2.395 2.299 2.314 13,023,435 -0.00(-0.02%)
Jul 26, 2006 2.282 2.320 2.263 2.315 10,117,963 +0.03(+1.47%)
Jul 25, 2006 2.215 2.283 2.207 2.281 13,094,925 +0.07(+3.04%)
Jul 24, 2006 2.153 2.223 2.153 2.214 7,456,084 +0.07(+3.20%)
Jul 21, 2006 2.195 2.199 2.124 2.145 8,023,587 -0.06(-2.57%)
Jul 20, 2006 2.319 2.323 2.158 2.202 15,013,666 -0.12(-5.01%)
Jul 19, 2006 2.234 2.341 2.217 2.318 15,891,839 +0.08(+3.75%)
Jul 18, 2006 2.178 2.246 2.164 2.234 11,347,405 +0.10(+4.70%)
Jul 17, 2006 2.204 2.218 2.132 2.134 9,752,573 -0.07(-3.26%)
Jul 14, 2006 2.214 2.264 2.164 2.206 28,463,390 -0.02(-1.02%)
Jul 13, 2006 2.091 2.248 2.089 2.229 30,166,782 +0.14(+6.58%)
Jul 12, 2006 2.110 2.130 2.048 2.091 12,404,743 -0.02(-1.10%)
Jul 11, 2006 2.099 2.119 2.068 2.114 7,544,343 +0.02(+0.84%)
Jul 10, 2006 2.161 2.170 2.083 2.097 10,016,466 -0.06(-2.81%)
Jul 07, 2006 2.213 2.217 2.150 2.157 9,699,617 -0.06(-2.88%)
Jul 06, 2006 2.200 2.248 2.190 2.221 8,393,391 +0.02(+0.95%)
Jul 05, 2006 2.253 2.253 2.175 2.200 9,486,914 -0.05(-2.34%)
Jul 03, 2006 2.293 2.294 2.243 2.253 10,260,942 -0.13(-5.31%)
Jun 30, 2006 2.221 2.379 2.148 2.379 45,123,080 +0.16(+7.25%)
Jun 29, 2006 2.137 2.218 2.115 2.218 10,925,529 +0.11(+5.44%)
Jun 28, 2006 2.090 2.109 2.074 2.104 9,884,960 +0.02(+0.98%)
Jun 27, 2006 2.107 2.124 2.067 2.084 8,637,867 -0.02(-0.94%)
Jun 26, 2006 2.138 2.162 2.054 2.103 9,373,061 -0.03(-1.43%)
Jun 23, 2006 2.099 2.159 2.075 2.134 10,019,996 +0.05(+2.34%)
Jun 22, 2006 2.129 2.166 2.046 2.085 17,361,344 -0.09(-4.19%)
Jun 21, 2006 2.079 2.184 2.062 2.177 18,792,898 +0.10(+4.74%)
Jun 20, 2006 2.144 2.148 2.073 2.078 11,441,842 -0.07(-3.27%)
Jun 19, 2006 2.234 2.235 2.144 2.148 10,163,858 -0.09(-3.83%)
Jun 16, 2006 2.302 2.309 2.222 2.234 21,233,248 -0.10(-4.41%)
Jun 15, 2006 2.278 2.341 2.204 2.337 14,165,501 +0.05(+2.15%)
Jun 14, 2006 2.280 2.344 2.251 2.288 12,756,012 +0.05(+2.20%)
Jun 13, 2006 2.266 2.301 2.032 2.238 38,540,756 -0.03(-1.47%)
Jun 12, 2006 2.347 2.356 2.206 2.272 13,992,515 -0.07(-3.14%)
Jun 09, 2006 2.326 2.373 2.326 2.345 8,155,092 +0.03(+1.10%)
Jun 08, 2006 2.323 2.324 2.209 2.320 16,194,566 -0.02(-0.73%)
Jun 07, 2006 2.379 2.403 2.332 2.337 10,092,368 -0.02(-1.03%)
Jun 06, 2006 2.328 2.364 2.301 2.361 9,444,550 +0.04(+1.73%)
Jun 05, 2006 2.449 2.459 2.316 2.321 10,813,441 -0.14(-5.66%)
Jun 02, 2006 2.493 2.515 2.445 2.460 4,015,765 -0.03(-1.14%)
Jun 01, 2006 2.433 2.495 2.402 2.489 7,445,493 +0.06(+2.31%)
May 31, 2006 2.429 2.461 2.405 2.433 9,411,894 +0.04(+1.80%)
May 30, 2006 2.455 2.456 2.387 2.390 4,922,180 -0.08(-3.21%)
May 26, 2006 2.471 2.497 2.459 2.469 2,968,136 +0.01(+0.25%)
May 25, 2006 2.418 2.493 2.412 2.463 10,724,299 +0.08(+3.38%)
May 24, 2006 2.455 2.492 2.336 2.382 10,560,139 -0.07(-2.75%)
May 23, 2006 2.476 2.505 2.450 2.450 9,879,665 -0.01(-0.21%)
May 22, 2006 2.507 2.538 2.403 2.455 14,875,100 -0.09(-3.65%)
May 19, 2006 2.583 2.606 2.485 2.548 19,220,070 -0.02(-0.90%)
May 18, 2006 2.677 2.703 2.569 2.571 30,803,126 +0.04(+1.75%)
May 17, 2006 2.578 2.578 2.515 2.527 15,335,810 +0.02(+0.68%)
May 16, 2006 2.511 2.607 2.506 2.510 16,552,896 +0.05(+1.98%)
May 15, 2006 2.450 2.468 2.374 2.461 15,956,268 -0.03(-1.16%)
May 12, 2006 2.544 2.544 2.479 2.490 7,315,753 -0.05(-2.14%)
May 11, 2006 2.635 2.643 2.522 2.544 10,493,945 -0.08(-3.23%)
May 10, 2006 2.680 2.690 2.620 2.629 6,629,101 -0.07(-2.42%)
May 09, 2006 2.680 2.718 2.677 2.694 2,994,613 +0.01(+0.19%)
May 08, 2006 2.719 2.735 2.681 2.689 5,700,621 -0.04(-1.56%)
May 05, 2006 2.686 2.748 2.686 2.732 7,946,802 +0.05(+1.69%)
May 04, 2006 2.732 2.732 2.634 2.686 9,539,869 -0.03(-1.15%)
May 03, 2006 2.720 2.737 2.701 2.718 10,046,474 -0.00(-0.10%)
May 02, 2006 2.731 2.744 2.702 2.720 11,117,050 +0.02(+0.88%)
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.