Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 1329 1331 1311 1318 0 +0.00(+0.00%)
May 30, 2006 1329 1331 1311 1318 219,800 -11.52(-0.87%)
May 29, 2006 1334 1340 1328 1329 224,000 +6.79(+0.51%)
May 26, 2006 1315 1326 1313 1322 235,600 +26.67(+2.06%)
May 25, 2006 1334 1334 1295 1296 213,600 -37.62(-2.82%)
May 24, 2006 1326 1335 1304 1333 249,800 +3.52(+0.26%)
May 23, 2006 1324 1335 1315 1330 256,200 -8.73(-0.65%)
May 22, 2006 1376 1376 1338 1339 244,400 -33.70(-2.46%)
May 19, 2006 1364 1372 1346 1372 291,400 +7.14(+0.52%)
May 18, 2006 1361 1367 1356 1365 355,800 -36.32(-2.59%)
May 17, 2006 1387 1404 1387 1401 270,200 +19.36(+1.40%)
May 16, 2006 1416 1416 1374 1382 285,800 -31.87(-2.25%)
May 15, 2006 1425 1425 1407 1414 250,600 -31.22(-2.16%)
May 12, 2006 1449 1454 1430 1445 260,800 -19.50(-1.33%)
May 11, 2006 1448 1465 1446 1465 273,400 +13.61(+0.94%)
May 10, 2006 1450 1456 1442 1451 270,600 +0.65(+0.04%)
May 09, 2006 1452 1461 1447 1450 276,000 -1.79(-0.12%)
May 08, 2006 1459 1461 1450 1452 257,200 +11.21(+0.78%)
May 05, 2006 1437 1441 1425 1441 0 +0.00(+0.00%)
May 04, 2006 1437 1441 1425 1441 266,800 +5.85(+0.41%)
May 03, 2006 1441 1454 1435 1435 302,000 +0.27(+0.02%)
May 02, 2006 1420 1435 1409 1435 296,600 +15.17(+1.07%)
May 01, 2006 1444 1444 1414 1420 0 +0.00(+0.00%)
Apr 28, 2006 1444 1444 1414 1420 328,200 -32.80(-2.26%)
Apr 27, 2006 1455 1459 1446 1453 363,600 +1.31(+0.09%)
Apr 26, 2006 1433 1451 1431 1451 312,400 +20.07(+1.40%)
Apr 25, 2006 1427 1442 1420 1431 314,000 +0.21(+0.01%)
Apr 24, 2006 1448 1448 1426 1431 291,200 -20.37(-1.40%)
Apr 21, 2006 1441 1458 1438 1451 381,800 +17.16(+1.20%)
Apr 20, 2006 1440 1445 1431 1434 368,800 -3.69(-0.26%)
Apr 19, 2006 1446 1451 1435 1438 409,400 +10.84(+0.76%)
Apr 18, 2006 1416 1433 1415 1427 321,800 +4.37(+0.31%)
Apr 17, 2006 1435 1437 1417 1423 336,600 -10.09(-0.70%)
Apr 14, 2006 1410 1435 1405 1433 339,400 +27.00(+1.92%)
Apr 13, 2006 1384 1406 1383 1406 306,800 +22.13(+1.60%)
Apr 12, 2006 1376 1384 1372 1384 294,000 -2.49(-0.18%)
Apr 11, 2006 1395 1397 1373 1386 314,800 -12.21(-0.87%)
Apr 10, 2006 1395 1402 1392 1398 316,200 -4.07(-0.29%)
Apr 07, 2006 1397 1402 1391 1402 336,400 +5.36(+0.38%)
Apr 06, 2006 1398 1406 1389 1397 425,000 +8.23(+0.59%)
Apr 05, 2006 1390 1396 1383 1389 388,000 +3.13(+0.23%)
Apr 04, 2006 1380 1389 1375 1386 392,000 +5.89(+0.43%)
Apr 03, 2006 1362 1382 1361 1380 347,000 +20.15(+1.48%)
Apr 01, 2006 1338 1360 1337 1360 314,800 +21.46(+1.60%)
Mar 31, 2006 1339 1343 1332 1338 295,000 +5.42(+0.41%)
Mar 30, 2006 1319 1337 1315 1333 388,600 +1.41(+0.11%)
Mar 29, 2006 1328 1334 1322 1331 359,800 +0.97(+0.07%)
Mar 28, 2006 1317 1335 1317 1330 323,600 +0.00(+0.00%)
Mar 27, 2006 1317 1335 1317 1330 0 +9.11(+0.69%)
Mar 25, 2006 1312 1321 1302 1321 368,400 +8.97(+0.68%)
Mar 24, 2006 1321 1327 1300 1312 333,000 +2.43(+0.19%)
Mar 23, 2006 1327 1327 1306 1310 306,200 -26.82(-2.01%)
Mar 22, 2006 1347 1348 1335 1337 289,600 -10.04(-0.75%)
Mar 21, 2006 1340 1350 1335 1347 320,800 +0.00(+0.00%)
Mar 20, 2006 1340 1350 1335 1347 0 +5.57(+0.42%)
Mar 18, 2006 1331 1343 1321 1341 277,200 +5.14(+0.38%)
Mar 17, 2006 1341 1347 1333 1336 314,000 +2.00(+0.15%)
Mar 16, 2006 1337 1342 1333 1334 356,000 +7.68(+0.58%)
Mar 15, 2006 1340 1340 1316 1326 348,600 -11.98(-0.90%)
Mar 14, 2006 1332 1338 1329 1338 318,000 +0.00(+0.00%)
Mar 13, 2006 1332 1338 1329 1338 0 +18.21(+1.38%)
Mar 11, 2006 1315 1329 1309 1320 282,800 +8.86(+0.68%)
Mar 10, 2006 1314 1324 1311 1311 278,400 -2.84(-0.22%)
Mar 09, 2006 1304 1323 1297 1314 316,600 -2.62(-0.20%)
Mar 08, 2006 1336 1336 1314 1317 297,200 -28.09(-2.09%)
Mar 07, 2006 1333 1345 1324 1345 300,000 +0.00(+0.00%)
Mar 06, 2006 1333 1345 1324 1345 0 +15.81(+1.19%)
Mar 04, 2006 1365 1367 1326 1329 339,800 -38.75(-2.83%)
Mar 03, 2006 1377 1379 1368 1368 405,600 +0.00(+0.00%)
Mar 02, 2006 1377 1379 1368 1368 0 -3.89(-0.28%)
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.