Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 4.130 4.183 4.066 4.080 4,746,401 -0.04(-1.06%)
Jun 29, 2006 4.002 4.172 3.984 4.124 9,930,885 +0.12(+3.06%)
Jun 28, 2006 4.024 4.031 3.901 4.002 5,540,144 +0.07(+1.69%)
Jun 27, 2006 4.124 4.124 3.889 3.935 8,556,021 -0.16(-3.86%)
Jun 26, 2006 4.077 4.164 4.038 4.093 6,257,765 +0.07(+1.73%)
Jun 23, 2006 3.925 4.064 3.859 4.024 5,357,758 +0.12(+3.14%)
Jun 22, 2006 3.883 3.925 3.848 3.901 3,279,726 +0.01(+0.14%)
Jun 21, 2006 3.773 3.984 3.728 3.896 11,362,630 +0.18(+4.97%)
Jun 20, 2006 3.691 3.735 3.649 3.711 4,061,889 +0.05(+1.30%)
Jun 19, 2006 3.675 3.700 3.635 3.664 4,511,693 +0.01(+0.20%)
Jun 16, 2006 3.709 3.717 3.655 3.656 3,904,637 -0.05(-1.23%)
Jun 15, 2006 3.691 3.752 3.656 3.702 5,433,820 +0.05(+1.25%)
Jun 14, 2006 3.566 3.697 3.565 3.656 4,673,016 +0.04(+1.11%)
Jun 13, 2006 3.609 3.680 3.547 3.616 8,250,301 -0.04(-1.15%)
Jun 12, 2006 3.717 3.790 3.647 3.658 6,111,432 -0.12(-3.29%)
Jun 09, 2006 3.766 3.837 3.726 3.783 6,229,484 +0.05(+1.37%)
Jun 08, 2006 3.777 3.814 3.618 3.731 10,841,203 -0.06(-1.64%)
Jun 07, 2006 3.832 3.879 3.764 3.794 5,254,049 -0.03(-0.67%)
Jun 06, 2006 3.762 3.890 3.748 3.819 6,716,966 +0.05(+1.31%)
Jun 05, 2006 3.821 3.843 3.761 3.770 4,864,021 -0.06(-1.48%)
Jun 02, 2006 3.808 3.940 3.799 3.826 15,105,666 +0.06(+1.50%)
Jun 01, 2006 3.801 3.821 3.741 3.770 12,412,085 +0.03(+0.88%)
May 31, 2006 3.819 3.865 3.700 3.737 11,778,653 -0.11(-2.94%)
May 30, 2006 3.938 3.971 3.828 3.850 12,753,343 -0.14(-3.48%)
May 26, 2006 3.922 4.060 3.921 3.989 4,978,210 -0.02(-0.46%)
May 25, 2006 3.914 4.046 3.892 4.007 8,689,960 +0.07(+1.81%)
May 24, 2006 3.752 3.987 3.752 3.936 38,664,432 +0.17(+4.61%)
May 23, 2006 3.741 3.856 3.702 3.762 17,396,276 +0.00(+0.00%)
May 22, 2006 3.892 3.892 3.719 3.762 21,558,454 -0.13(-3.42%)
May 19, 2006 3.901 3.942 3.856 3.896 13,203,377 +0.00(+0.09%)
May 18, 2006 4.025 4.066 3.854 3.892 23,659,262 -0.09(-2.29%)
May 17, 2006 4.280 4.325 3.887 3.984 46,806,632 -0.22(-5.22%)
May 16, 2006 4.090 4.338 4.042 4.203 36,709,476 +0.18(+4.40%)
May 15, 2006 3.914 4.060 3.914 4.026 14,635,477 +0.13(+3.33%)
May 12, 2006 3.839 3.925 3.709 3.896 11,854,567 +0.01(+0.19%)
May 11, 2006 3.980 4.020 3.852 3.889 6,199,101 -0.04(-1.05%)
May 10, 2006 4.111 4.163 3.870 3.930 10,509,927 -0.13(-3.13%)
May 09, 2006 4.048 4.066 4.031 4.057 4,098,593 +0.03(+0.73%)
May 08, 2006 4.079 4.086 3.984 4.027 4,323,889 +0.01(+0.14%)
May 05, 2006 4.048 4.075 3.947 4.022 5,927,912 +0.05(+1.24%)
May 04, 2006 3.881 4.007 3.868 3.973 6,886,048 +0.11(+2.74%)
May 03, 2006 3.850 3.909 3.812 3.867 3,681,312 -0.00(-0.09%)
May 02, 2006 3.929 3.949 3.781 3.870 10,128,759 -0.04(-1.03%)
May 01, 2006 4.013 4.020 3.870 3.910 5,106,643 -0.05(-1.29%)
Apr 28, 2006 3.910 3.987 3.910 3.962 4,839,849 +0.02(+0.51%)
Apr 27, 2006 4.203 4.203 3.812 3.942 22,566,810 -0.22(-5.27%)
Apr 26, 2006 4.232 4.247 4.113 4.161 3,938,112 -0.01(-0.26%)
Apr 25, 2006 4.274 4.283 4.130 4.172 4,883,383 -0.03(-0.65%)
Apr 24, 2006 4.130 4.276 4.026 4.199 12,280,297 +0.07(+1.64%)
Apr 21, 2006 4.163 4.203 4.115 4.132 5,923,086 -0.03(-0.76%)
Apr 20, 2006 4.203 4.249 4.148 4.163 5,074,284 -0.04(-1.07%)
Apr 19, 2006 4.309 4.311 4.166 4.208 7,100,930 -0.03(-0.73%)
Apr 18, 2006 4.232 4.276 4.201 4.239 6,095,408 +0.04(+0.96%)
Apr 17, 2006 4.334 4.376 4.175 4.199 7,231,470 -0.11(-2.63%)
Apr 13, 2006 4.311 4.367 4.285 4.312 6,444,874 +0.01(+0.21%)
Apr 12, 2006 4.238 4.353 4.238 4.303 9,551,698 +0.07(+1.55%)
Apr 11, 2006 4.232 4.300 4.121 4.238 16,475,725 -0.00(-0.09%)
Apr 10, 2006 4.252 4.263 4.166 4.241 9,508,493 +0.07(+1.62%)
Apr 07, 2006 4.281 4.294 4.130 4.174 7,637,916 -0.03(-0.78%)
Apr 06, 2006 4.307 4.322 4.186 4.207 8,128,304 -0.03(-0.78%)
Apr 05, 2006 4.349 4.349 4.185 4.239 11,642,262 -0.09(-1.99%)
Apr 04, 2006 4.461 4.559 4.272 4.325 11,406,153 -0.16(-3.51%)
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.