Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 3.763 3.892 3.724 3.880 115,461,976 +0.30(+8.28%)
Jun 29, 2006 3.567 3.606 3.455 3.584 71,790,352 +0.02(+0.63%)
Jun 28, 2006 3.673 3.673 3.550 3.561 45,253,176 -0.10(-2.75%)
Jun 27, 2006 3.696 3.729 3.651 3.662 32,077,632 -0.01(-0.15%)
Jun 26, 2006 3.656 3.690 3.640 3.668 26,720,406 +0.02(+0.46%)
Jun 23, 2006 3.600 3.724 3.595 3.651 41,880,044 +0.05(+1.40%)
Jun 22, 2006 3.623 3.684 3.589 3.600 47,177,264 +0.00(+0.00%)
Jun 21, 2006 3.600 3.634 3.573 3.600 74,139,656 +0.02(+0.47%)
Jun 20, 2006 3.785 3.785 3.584 3.584 99,633,888 -0.19(-5.04%)
Jun 19, 2006 3.763 3.836 3.740 3.774 26,252,690 +0.03(+0.75%)
Jun 16, 2006 3.791 3.796 3.729 3.746 23,701,410 -0.05(-1.33%)
Jun 15, 2006 3.746 3.802 3.707 3.796 29,083,636 +0.10(+2.57%)
Jun 14, 2006 3.746 3.757 3.640 3.701 45,686,248 -0.04(-1.05%)
Jun 13, 2006 3.808 3.819 3.724 3.740 29,084,708 -0.05(-1.33%)
Jun 12, 2006 3.836 3.908 3.768 3.791 36,832,664 +0.01(+0.15%)
Jun 09, 2006 3.763 3.819 3.740 3.785 34,319,780 +0.06(+1.50%)
Jun 08, 2006 3.813 3.819 3.690 3.729 63,150,184 -0.07(-1.91%)
Jun 07, 2006 3.864 3.875 3.796 3.802 32,354,620 -0.06(-1.59%)
Jun 06, 2006 3.897 3.931 3.836 3.864 37,281,808 -0.03(-0.72%)
Jun 05, 2006 3.942 3.964 3.886 3.892 32,863,412 -0.08(-2.11%)
Jun 02, 2006 4.054 4.054 3.942 3.976 34,295,316 -0.07(-1.80%)
Jun 01, 2006 4.037 4.060 3.936 4.048 39,581,104 +0.04(+0.98%)
May 31, 2006 3.925 4.009 3.925 4.009 30,566,436 +0.10(+2.58%)
May 30, 2006 4.082 4.082 3.908 3.908 48,267,712 -0.18(-4.51%)
May 26, 2006 4.048 4.160 4.048 4.093 51,368,144 +0.09(+2.24%)
May 25, 2006 3.914 4.076 3.897 4.004 65,915,052 +0.12(+3.17%)
May 24, 2006 3.875 3.920 3.836 3.880 38,390,828 +0.04(+1.17%)
May 23, 2006 3.897 3.897 3.813 3.836 47,622,836 -0.03(-0.72%)
May 22, 2006 3.920 3.920 3.813 3.864 52,424,300 -0.07(-1.85%)
May 19, 2006 3.908 3.948 3.858 3.936 27,111,510 +0.07(+1.88%)
May 18, 2006 3.875 3.925 3.864 3.864 28,554,664 -0.01(-0.14%)
May 17, 2006 3.931 3.948 3.864 3.869 35,252,180 -0.06(-1.57%)
May 16, 2006 3.992 3.998 3.908 3.931 32,826,266 -0.06(-1.54%)
May 15, 2006 3.992 4.026 3.948 3.992 38,086,876 +0.01(+0.28%)
May 12, 2006 3.998 4.026 3.948 3.981 44,457,756 -0.01(-0.14%)
May 11, 2006 3.970 4.004 3.942 3.987 35,048,592 +0.03(+0.85%)
May 10, 2006 4.004 4.116 3.942 3.953 76,721,296 -0.06(-1.53%)
May 09, 2006 3.942 4.032 3.936 4.015 56,877,880 +0.11(+2.87%)
May 08, 2006 3.903 3.976 3.880 3.903 45,506,948 +0.02(+0.58%)
May 05, 2006 3.864 3.892 3.845 3.880 26,784,876 +0.06(+1.46%)
May 04, 2006 3.830 3.836 3.802 3.824 33,990,648 +0.03(+0.74%)
May 03, 2006 3.886 3.892 3.780 3.796 59,237,360 -0.07(-1.88%)
May 02, 2006 3.920 3.936 3.864 3.869 59,073,956 +0.00(+0.00%)
May 01, 2006 3.964 3.970 3.858 3.869 50,706,124 -0.02(-0.58%)
Apr 28, 2006 3.998 4.004 3.886 3.892 64,772,100 -0.14(-3.47%)
Apr 27, 2006 4.060 4.060 3.998 4.032 40,075,432 -0.03(-0.69%)
Apr 26, 2006 3.959 4.060 3.936 4.060 67,986,112 +0.15(+3.87%)
Apr 25, 2006 3.920 3.942 3.892 3.908 65,850,404 +0.01(+0.29%)
Apr 24, 2006 4.099 4.099 3.869 3.897 149,217,072 -0.20(-4.92%)
Apr 21, 2006 4.345 4.457 4.082 4.099 93,616,432 -0.35(-7.92%)
Apr 20, 2006 4.289 4.463 4.284 4.452 108,086,544 +0.20(+4.61%)
Apr 19, 2006 4.172 4.267 4.166 4.256 31,293,282 +0.07(+1.74%)
Apr 18, 2006 4.110 4.188 4.088 4.183 32,546,600 +0.08(+1.91%)
Apr 17, 2006 4.138 4.194 4.093 4.104 20,860,284 -0.01(-0.27%)
Apr 13, 2006 4.076 4.138 4.060 4.116 33,427,564 +0.04(+0.96%)
Apr 12, 2006 4.065 4.132 4.020 4.076 61,763,820 +0.06(+1.53%)
Apr 11, 2006 4.222 4.222 3.992 4.015 76,425,200 -0.20(-4.65%)
Apr 10, 2006 4.261 4.284 4.200 4.211 24,584,696 -0.04(-1.05%)
Apr 07, 2006 4.312 4.340 4.233 4.256 24,701,312 -0.03(-0.65%)
Apr 06, 2006 4.250 4.295 4.228 4.284 40,889,604 +0.04(+1.06%)
Apr 05, 2006 4.300 4.317 4.177 4.239 61,724,528 -0.06(-1.43%)
Apr 04, 2006 4.312 4.379 4.289 4.300 43,823,060 -0.05(-1.16%)
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.