Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 7.330 7.490 7.300 7.480 14,700 +0.10(+1.36%)
May 30, 2006 7.560 7.750 7.380 7.380 27,700 -0.28(-3.66%)
May 26, 2006 7.590 7.890 7.530 7.660 42,700 +0.21(+2.82%)
May 25, 2006 7.190 7.590 7.190 7.450 71,900 +0.34(+4.78%)
May 24, 2006 6.900 7.150 6.860 7.110 24,600 +0.16(+2.30%)
May 23, 2006 7.050 7.050 6.770 6.950 42,900 +0.00(+0.00%)
May 22, 2006 6.950 7.040 6.500 6.950 16,000 +0.05(+0.72%)
May 19, 2006 6.800 6.950 6.650 6.900 28,600 -0.02(-0.29%)
May 18, 2006 7.050 7.200 6.920 6.920 17,500 -0.17(-2.40%)
May 17, 2006 6.750 7.260 6.550 7.090 16,700 +0.28(+4.11%)
May 16, 2006 6.300 6.840 6.300 6.810 10,600 +0.46(+7.24%)
May 15, 2006 6.500 6.700 6.240 6.350 25,500 -0.43(-6.34%)
May 12, 2006 7.000 7.060 6.700 6.780 20,400 -0.28(-3.97%)
May 11, 2006 7.260 7.300 6.830 7.060 34,000 -0.16(-2.22%)
May 10, 2006 7.290 7.300 7.120 7.220 12,300 -0.05(-0.69%)
May 09, 2006 7.280 7.300 7.220 7.270 12,800 +0.01(+0.14%)
May 08, 2006 7.290 7.300 7.180 7.260 8,600 +0.00(+0.00%)
May 05, 2006 7.230 7.280 7.200 7.260 10,200 +0.08(+1.11%)
May 04, 2006 7.230 7.240 7.100 7.180 14,900 +0.00(+0.00%)
May 03, 2006 7.270 7.308 7.100 7.180 16,500 -0.07(-0.97%)
May 02, 2006 7.130 7.300 7.120 7.250 36,000 +0.12(+1.68%)
May 01, 2006 7.350 7.350 7.060 7.130 21,100 -0.19(-2.60%)
Apr 28, 2006 7.260 7.400 7.170 7.320 15,500 +0.01(+0.14%)
Apr 27, 2006 7.300 7.522 7.200 7.310 13,500 +0.01(+0.14%)
Apr 26, 2006 7.350 7.420 7.190 7.300 23,600 -0.05(-0.68%)
Apr 25, 2006 7.420 7.420 7.260 7.350 19,900 -0.07(-0.94%)
Apr 24, 2006 7.500 7.520 7.300 7.420 17,700 -0.04(-0.54%)
Apr 21, 2006 7.550 7.590 7.450 7.460 24,400 -0.01(-0.13%)
Apr 20, 2006 7.500 7.600 7.430 7.470 30,800 -0.01(-0.13%)
Apr 19, 2006 7.410 7.490 7.350 7.480 23,700 +0.07(+0.94%)
Apr 18, 2006 7.190 7.460 7.211 7.410 25,600 +0.22(+3.06%)
Apr 17, 2006 7.100 7.317 7.060 7.190 29,300 +0.16(+2.28%)
Apr 13, 2006 7.000 7.129 6.910 7.030 11,300 +0.03(+0.43%)
Apr 12, 2006 7.100 7.147 6.970 7.000 14,500 -0.01(-0.14%)
Apr 11, 2006 7.130 7.147 6.950 7.010 25,600 -0.06(-0.85%)
Apr 10, 2006 6.980 7.088 6.980 7.070 14,600 +0.17(+2.46%)
Apr 07, 2006 7.200 7.250 6.860 6.900 28,700 -0.25(-3.50%)
Apr 06, 2006 7.400 7.400 7.120 7.150 26,200 -0.18(-2.46%)
Apr 05, 2006 7.150 7.378 7.150 7.330 29,300 +0.24(+3.39%)
Apr 04, 2006 7.050 7.250 6.980 7.090 17,400 -0.06(-0.84%)
Apr 03, 2006 7.240 7.300 7.110 7.150 44,000 -0.07(-0.97%)
Mar 31, 2006 7.250 7.250 7.100 7.220 34,000 +0.01(+0.14%)
Mar 30, 2006 7.240 7.240 7.170 7.210 13,500 -0.02(-0.28%)
Mar 29, 2006 7.150 7.240 7.110 7.230 50,600 +0.08(+1.12%)
Mar 28, 2006 7.011 7.240 7.011 7.150 15,900 -0.05(-0.69%)
Mar 27, 2006 7.210 7.250 7.110 7.200 9,900 +0.02(+0.28%)
Mar 24, 2006 7.200 7.230 7.040 7.180 20,400 +0.05(+0.70%)
Mar 23, 2006 6.950 7.200 6.950 7.130 25,700 +0.28(+4.09%)
Mar 22, 2006 6.770 6.900 6.770 6.850 7,700 +0.05(+0.74%)
Mar 21, 2006 6.970 7.100 6.780 6.800 28,900 -0.19(-2.72%)
Mar 20, 2006 7.150 7.220 6.980 6.990 17,200 -0.05(-0.71%)
Mar 17, 2006 7.100 7.170 7.000 7.040 89,900 -0.06(-0.85%)
Mar 16, 2006 7.160 7.190 7.070 7.100 25,800 -0.06(-0.84%)
Mar 15, 2006 7.100 7.200 7.100 7.160 17,700 +0.10(+1.42%)
Mar 14, 2006 6.950 7.170 6.890 7.060 39,900 +0.05(+0.71%)
Mar 13, 2006 6.850 7.040 6.850 7.010 25,100 +0.19(+2.79%)
Mar 10, 2006 6.800 6.850 6.610 6.820 12,900 +0.10(+1.49%)
Mar 09, 2006 6.820 6.820 6.670 6.720 29,600 +0.00(+0.00%)
Mar 08, 2006 6.730 6.820 6.700 6.720 43,900 -0.03(-0.44%)
Mar 07, 2006 6.720 6.810 6.700 6.750 16,200 -0.01(-0.15%)
Mar 06, 2006 6.980 6.980 6.750 6.760 14,700 -0.12(-1.74%)
Mar 03, 2006 6.880 6.990 6.860 6.880 31,800 -0.02(-0.29%)
Mar 02, 2006 6.930 7.000 6.870 6.900 8,800 -0.07(-1.00%)
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.