Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 4.620 4.810 4.520 4.790 9,403,952 +0.14(+3.01%)
Jul 28, 2006 4.400 4.720 4.360 4.650 9,948,377 +0.29(+6.65%)
Jul 27, 2006 4.370 4.610 4.320 4.360 8,054,299 +0.04(+0.93%)
Jul 26, 2006 4.215 4.420 4.140 4.320 8,764,994 +0.10(+2.37%)
Jul 25, 2006 4.370 4.430 3.710 4.220 29,846,078 -0.60(-12.45%)
Jul 24, 2006 4.650 4.930 4.680 4.820 10,550,199 +0.17(+3.66%)
Jul 21, 2006 5.000 5.020 4.630 4.650 13,690,007 -0.35(-7.00%)
Jul 20, 2006 5.200 5.220 4.980 5.000 10,052,630 -0.16(-3.10%)
Jul 19, 2006 5.180 5.240 5.080 5.160 12,958,072 -0.01(-0.19%)
Jul 18, 2006 5.180 5.270 4.940 5.170 15,699,204 +0.04(+0.78%)
Jul 17, 2006 4.950 5.250 4.930 5.130 15,054,711 +0.10(+1.99%)
Jul 14, 2006 4.910 5.080 4.880 5.030 8,584,626 +0.11(+2.24%)
Jul 13, 2006 4.870 5.150 4.760 4.920 10,010,787 +0.01(+0.20%)
Jul 12, 2006 5.260 5.300 4.890 4.910 11,116,758 -0.35(-6.65%)
Jul 11, 2006 5.060 5.290 4.880 5.260 10,559,516 +0.20(+3.95%)
Jul 10, 2006 5.230 5.290 5.060 5.060 7,545,650 -0.12(-2.32%)
Jul 07, 2006 5.370 5.400 5.130 5.180 10,541,920 -0.22(-4.07%)
Jul 06, 2006 5.290 5.410 5.240 5.400 6,714,810 +0.14(+2.66%)
Jul 05, 2006 5.360 5.400 5.140 5.260 12,049,043 -0.05(-0.94%)
Jul 03, 2006 5.400 5.420 5.240 5.310 7,001,403 -0.24(-4.32%)
Jun 30, 2006 5.050 5.550 4.950 5.550 45,970,843 +0.50(+9.90%)
Jun 29, 2006 4.940 5.050 4.870 5.050 12,816,000 +0.13(+2.64%)
Jun 28, 2006 4.770 4.940 4.710 4.920 9,522,640 +0.18(+3.80%)
Jun 27, 2006 4.900 4.920 4.650 4.740 8,548,605 -0.18(-3.66%)
Jun 26, 2006 4.840 4.940 4.800 4.920 4,764,900 +0.12(+2.50%)
Jun 23, 2006 4.769 4.920 4.680 4.800 7,042,692 +0.01(+0.21%)
Jun 22, 2006 4.880 4.930 4.750 4.790 7,349,874 -0.13(-2.64%)
Jun 21, 2006 4.650 4.980 4.620 4.920 8,310,126 +0.29(+6.26%)
Jun 20, 2006 4.710 4.750 4.620 4.630 4,517,798 -0.11(-2.32%)
Jun 19, 2006 4.750 4.890 4.730 4.740 6,035,757 -0.02(-0.42%)
Jun 16, 2006 4.990 5.010 4.690 4.760 15,901,974 -0.24(-4.80%)
Jun 15, 2006 4.710 5.010 4.700 5.000 10,405,048 +0.38(+8.23%)
Jun 14, 2006 4.280 4.690 4.270 4.620 10,656,851 +0.38(+8.96%)
Jun 13, 2006 4.330 4.480 4.220 4.240 7,997,486 -0.11(-2.53%)
Jun 12, 2006 4.600 4.640 4.330 4.350 6,262,862 -0.27(-5.84%)
Jun 09, 2006 4.520 4.680 4.520 4.620 7,909,760 +0.13(+2.90%)
Jun 08, 2006 4.560 4.690 4.410 4.490 9,042,320 -0.09(-1.97%)
Jun 07, 2006 4.805 4.840 4.570 4.580 14,184,860 -0.19(-3.98%)
Jun 06, 2006 4.670 4.790 4.590 4.770 7,554,110 +0.16(+3.47%)
Jun 05, 2006 4.795 4.930 4.600 4.610 7,061,189 -0.21(-4.36%)
Jun 02, 2006 5.000 5.100 4.750 4.820 8,673,923 -0.16(-3.21%)
Jun 01, 2006 4.780 4.990 4.740 4.980 9,260,794 +0.18(+3.75%)
May 31, 2006 4.520 4.800 4.490 4.800 9,368,862 +0.29(+6.43%)
May 30, 2006 4.640 4.690 4.490 4.510 6,793,145 -0.18(-3.84%)
May 26, 2006 4.755 4.780 4.650 4.690 4,163,902 -0.01(-0.21%)
May 25, 2006 4.690 4.750 4.590 4.700 8,160,836 +0.10(+2.17%)
May 24, 2006 4.475 4.740 4.400 4.600 12,900,175 +0.14(+3.14%)
May 23, 2006 4.790 4.920 4.440 4.460 8,253,384 -0.28(-5.91%)
May 22, 2006 4.300 5.010 4.240 4.740 24,144,615 +0.36(+8.22%)
May 19, 2006 4.350 4.450 4.300 4.380 8,899,308 +0.07(+1.62%)
May 18, 2006 4.340 4.540 4.280 4.310 10,634,650 +0.01(+0.23%)
May 17, 2006 4.500 4.510 4.280 4.300 8,317,843 -0.24(-5.29%)
May 16, 2006 4.430 4.680 4.430 4.540 11,861,904 +0.09(+2.02%)
May 15, 2006 4.675 4.750 4.300 4.450 14,484,454 -0.25(-5.32%)
May 12, 2006 5.150 5.150 4.670 4.700 16,447,161 -0.64(-11.99%)
May 11, 2006 5.530 5.600 5.320 5.340 9,345,603 -0.22(-3.96%)
May 10, 2006 5.590 5.680 5.520 5.560 7,046,196 -0.04(-0.71%)
May 09, 2006 5.560 5.670 5.490 5.600 6,245,597 +0.03(+0.54%)
May 08, 2006 5.650 5.680 5.560 5.570 4,402,765 -0.08(-1.42%)
May 05, 2006 5.645 5.700 5.580 5.650 8,100,034 +0.04(+0.68%)
May 04, 2006 5.430 5.650 5.430 5.612 8,018,512 +0.17(+3.16%)
May 03, 2006 5.240 5.450 5.230 5.440 6,376,408 +0.18(+3.42%)
May 02, 2006 5.320 5.380 5.080 5.260 11,169,189 -0.06(-1.13%)
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.