Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.264 5.660 5.254 5.592 291,637 +0.37(+7.02%)
May 30, 2006 5.129 5.273 5.061 5.225 181,134 +0.15(+3.05%)
May 26, 2006 5.080 5.090 5.003 5.071 88,539 +0.00(+0.00%)
May 25, 2006 5.013 5.119 4.964 5.071 130,474 +0.12(+2.34%)
May 24, 2006 4.868 5.090 4.839 4.955 169,440 +0.04(+0.79%)
May 23, 2006 5.109 5.225 4.897 4.916 138,814 -0.14(-2.68%)
May 22, 2006 5.051 5.109 4.974 5.051 125,795 -0.04(-0.76%)
May 19, 2006 4.974 5.158 4.955 5.090 155,585 +0.08(+1.54%)
May 18, 2006 5.206 5.245 4.993 5.013 82,291 -0.19(-3.71%)
May 17, 2006 5.100 5.206 5.042 5.206 135,119 +0.05(+0.94%)
May 16, 2006 5.022 5.235 4.955 5.158 201,645 +0.12(+2.30%)
May 15, 2006 5.022 5.177 4.984 5.042 209,070 +0.02(+0.38%)
May 12, 2006 5.100 5.109 5.003 5.022 187,934 -0.09(-1.70%)
May 11, 2006 5.158 5.216 5.061 5.109 153,085 -0.02(-0.38%)
May 10, 2006 5.389 5.496 5.119 5.129 210,178 -0.26(-4.84%)
May 09, 2006 5.611 5.660 5.380 5.389 164,043 -0.18(-3.29%)
May 08, 2006 5.293 5.602 5.273 5.573 234,315 +0.24(+4.53%)
May 05, 2006 5.380 5.418 5.216 5.331 157,811 +0.01(+0.18%)
May 04, 2006 5.216 5.389 5.206 5.322 240,281 +0.11(+2.04%)
May 03, 2006 5.737 5.737 5.158 5.216 307,613 -0.53(-9.24%)
May 02, 2006 5.650 5.795 5.592 5.747 282,044 +0.15(+2.76%)
May 01, 2006 5.621 5.737 5.573 5.592 222,235 -0.06(-1.03%)
Apr 28, 2006 5.583 5.776 5.554 5.650 271,266 +0.07(+1.21%)
Apr 27, 2006 5.573 5.689 5.534 5.583 166,721 -0.01(-0.17%)
Apr 26, 2006 5.583 5.708 5.544 5.592 238,950 +0.04(+0.70%)
Apr 25, 2006 5.505 5.583 5.438 5.553 291,856 +0.05(+0.88%)
Apr 24, 2006 5.534 5.843 5.496 5.505 421,863 -0.01(-0.18%)
Apr 21, 2006 5.061 5.834 5.003 5.515 545,971 +0.49(+9.81%)
Apr 20, 2006 4.810 5.032 4.810 5.022 242,060 +0.20(+4.21%)
Apr 19, 2006 5.129 5.129 4.733 4.820 565,541 -0.26(-5.13%)
Apr 18, 2006 5.013 5.283 4.974 5.080 719,205 +0.28(+5.84%)
Apr 17, 2006 4.762 4.897 4.655 4.800 95,794 +0.02(+0.40%)
Apr 13, 2006 4.810 4.858 4.704 4.781 36,652 -0.01(-0.20%)
Apr 12, 2006 4.713 4.820 4.617 4.791 65,486 +0.08(+1.64%)
Apr 11, 2006 4.897 4.964 4.597 4.713 140,410 -0.14(-2.98%)
Apr 10, 2006 4.993 5.080 4.791 4.858 139,474 -0.16(-3.27%)
Apr 07, 2006 5.370 5.399 4.964 5.022 99,085 -0.34(-6.31%)
Apr 06, 2006 5.409 5.409 5.264 5.360 75,307 -0.04(-0.72%)
Apr 05, 2006 5.418 5.447 5.264 5.399 133,508 -0.02(-0.36%)
Apr 04, 2006 5.225 5.505 5.187 5.418 104,466 +0.14(+2.75%)
Apr 03, 2006 5.216 5.293 5.148 5.273 203,147 +0.06(+1.11%)
Mar 31, 2006 5.187 5.264 4.984 5.216 335,194 +0.16(+3.25%)
Mar 30, 2006 4.858 5.167 4.858 5.051 159,729 +0.17(+3.56%)
Mar 29, 2006 4.849 4.916 4.791 4.877 89,062 +0.03(+0.60%)
Mar 28, 2006 4.791 4.868 4.694 4.849 97,375 +0.02(+0.40%)
Mar 27, 2006 4.655 4.877 4.655 4.829 85,348 +0.14(+3.09%)
Mar 24, 2006 4.762 4.762 4.559 4.684 34,072 -0.07(-1.42%)
Mar 23, 2006 4.684 4.762 4.395 4.752 79,930 +0.07(+1.44%)
Mar 22, 2006 4.472 4.684 4.414 4.684 57,462 +0.21(+4.75%)
Mar 21, 2006 4.694 4.733 4.414 4.472 125,387 -0.26(-5.51%)
Mar 20, 2006 4.694 4.752 4.481 4.733 84,312 +0.05(+1.03%)
Mar 17, 2006 4.733 4.733 4.584 4.684 327,725 -0.04(-0.82%)
Mar 16, 2006 4.733 4.752 4.665 4.723 64,499 +0.01(+0.20%)
Mar 15, 2006 4.762 4.791 4.713 4.713 138,704 -0.01(-0.20%)
Mar 14, 2006 4.530 4.723 4.453 4.723 66,727 +0.14(+3.16%)
Mar 13, 2006 4.520 4.655 4.520 4.578 61,684 +0.08(+1.72%)
Mar 10, 2006 4.366 4.530 4.317 4.501 57,925 +0.15(+3.56%)
Mar 09, 2006 4.356 4.539 4.317 4.346 72,603 -0.14(-3.02%)
Mar 08, 2006 4.288 4.539 4.250 4.481 65,374 +0.18(+4.27%)
Mar 07, 2006 4.395 4.453 4.279 4.298 68,541 -0.10(-2.20%)
Mar 06, 2006 4.298 4.453 4.259 4.395 443,709 +0.10(+2.25%)
Mar 03, 2006 4.288 4.366 4.279 4.298 133,382 -0.03(-0.67%)
Mar 02, 2006 4.462 4.491 4.298 4.327 59,027 -0.17(-3.86%)
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.