Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 3.868 4.000 3.828 3.989 112,326,800 +0.31(+8.28%)
Jun 29, 2006 3.666 3.707 3.551 3.684 69,841,008 +0.02(+0.63%)
Jun 28, 2006 3.776 3.776 3.649 3.661 44,024,404 -0.10(-2.75%)
Jun 27, 2006 3.799 3.833 3.753 3.764 31,206,618 -0.01(-0.15%)
Jun 26, 2006 3.759 3.793 3.741 3.770 25,994,860 +0.02(+0.46%)
Jun 23, 2006 3.701 3.828 3.695 3.753 40,742,860 +0.05(+1.40%)
Jun 22, 2006 3.724 3.787 3.689 3.701 45,896,244 +0.00(+0.00%)
Jun 21, 2006 3.701 3.736 3.672 3.701 72,126,520 +0.02(+0.47%)
Jun 20, 2006 3.891 3.891 3.684 3.684 96,928,496 -0.20(-5.04%)
Jun 19, 2006 3.868 3.943 3.845 3.879 25,539,842 +0.03(+0.75%)
Jun 16, 2006 3.897 3.902 3.833 3.851 23,057,838 -0.05(-1.33%)
Jun 15, 2006 3.851 3.908 3.810 3.902 28,293,920 +0.10(+2.57%)
Jun 14, 2006 3.851 3.862 3.741 3.805 44,445,716 -0.04(-1.05%)
Jun 13, 2006 3.914 3.925 3.828 3.845 28,294,962 -0.05(-1.33%)
Jun 12, 2006 3.943 4.018 3.874 3.897 35,832,536 +0.01(+0.15%)
Jun 09, 2006 3.868 3.925 3.845 3.891 33,387,884 +0.06(+1.50%)
Jun 08, 2006 3.920 3.925 3.793 3.833 61,435,444 -0.07(-1.91%)
Jun 07, 2006 3.972 3.983 3.902 3.908 31,476,084 -0.06(-1.59%)
Jun 06, 2006 4.006 4.041 3.943 3.972 36,269,484 -0.03(-0.72%)
Jun 05, 2006 4.052 4.075 3.995 4.000 31,971,060 -0.09(-2.11%)
Jun 02, 2006 4.167 4.167 4.052 4.087 33,364,082 -0.07(-1.80%)
Jun 01, 2006 4.150 4.173 4.046 4.161 38,506,348 +0.04(+0.98%)
May 31, 2006 4.035 4.121 4.035 4.121 29,736,456 +0.10(+2.58%)
May 30, 2006 4.196 4.196 4.018 4.018 46,957,080 -0.19(-4.51%)
May 26, 2006 4.161 4.277 4.161 4.208 49,973,328 +0.09(+2.24%)
May 25, 2006 4.023 4.190 4.006 4.115 64,125,240 +0.13(+3.17%)
May 24, 2006 3.983 4.029 3.943 3.989 37,348,392 +0.05(+1.17%)
May 23, 2006 4.006 4.006 3.920 3.943 46,329,720 -0.03(-0.72%)
May 22, 2006 4.029 4.029 3.920 3.972 51,000,808 -0.07(-1.85%)
May 19, 2006 4.018 4.058 3.966 4.046 26,375,342 +0.07(+1.88%)
May 18, 2006 3.983 4.035 3.972 3.972 27,779,310 -0.01(-0.14%)
May 17, 2006 4.041 4.058 3.972 3.977 34,294,964 -0.06(-1.57%)
May 16, 2006 4.104 4.110 4.018 4.041 31,934,922 -0.06(-1.54%)
May 15, 2006 4.104 4.138 4.058 4.104 37,052,692 +0.01(+0.28%)
May 12, 2006 4.110 4.138 4.058 4.092 43,250,580 -0.01(-0.14%)
May 11, 2006 4.081 4.115 4.052 4.098 34,096,904 +0.03(+0.85%)
May 10, 2006 4.115 4.231 4.052 4.064 74,638,056 -0.06(-1.53%)
May 09, 2006 4.052 4.144 4.046 4.127 55,333,456 +0.12(+2.87%)
May 08, 2006 4.012 4.087 3.989 4.012 44,271,284 +0.02(+0.58%)
May 05, 2006 3.972 4.000 3.952 3.989 26,057,578 +0.06(+1.46%)
May 04, 2006 3.937 3.943 3.908 3.931 33,067,688 +0.03(+0.74%)
May 03, 2006 3.995 4.000 3.885 3.902 57,628,868 -0.07(-1.88%)
May 02, 2006 4.029 4.046 3.972 3.977 57,469,900 +0.00(+0.00%)
May 01, 2006 4.075 4.081 3.966 3.977 49,329,284 -0.02(-0.58%)
Apr 28, 2006 4.110 4.115 3.995 4.000 63,013,324 -0.14(-3.47%)
Apr 27, 2006 4.173 4.173 4.110 4.144 38,987,252 -0.03(-0.69%)
Apr 26, 2006 4.069 4.173 4.046 4.173 66,140,064 +0.16(+3.87%)
Apr 25, 2006 4.029 4.052 4.000 4.018 64,062,348 +0.01(+0.29%)
Apr 24, 2006 4.213 4.213 3.977 4.006 145,165,328 -0.21(-4.92%)
Apr 21, 2006 4.467 4.582 4.196 4.213 91,074,432 -0.36(-7.92%)
Apr 20, 2006 4.409 4.587 4.403 4.576 105,151,640 +0.20(+4.61%)
Apr 19, 2006 4.288 4.386 4.282 4.374 30,443,566 +0.07(+1.74%)
Apr 18, 2006 4.225 4.305 4.202 4.300 31,662,850 +0.08(+1.91%)
Apr 17, 2006 4.254 4.311 4.208 4.219 20,293,858 -0.01(-0.27%)
Apr 13, 2006 4.190 4.254 4.173 4.231 32,519,894 +0.04(+0.96%)
Apr 12, 2006 4.179 4.248 4.133 4.190 60,086,724 +0.06(+1.53%)
Apr 11, 2006 4.340 4.340 4.104 4.127 74,350,000 -0.20(-4.65%)
Apr 10, 2006 4.380 4.403 4.317 4.328 23,917,140 -0.05(-1.05%)
Apr 07, 2006 4.432 4.461 4.351 4.374 24,030,590 -0.03(-0.65%)
Apr 06, 2006 4.369 4.415 4.346 4.403 39,779,316 +0.05(+1.06%)
Apr 05, 2006 4.420 4.438 4.294 4.357 60,048,504 -0.06(-1.43%)
Apr 04, 2006 4.432 4.501 4.409 4.420 42,633,120 -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.