Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.