MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.193 9.402 9.193 9.355 4,942,000 +0.17(+1.88%)
May 30, 2006 9.242 9.287 9.100 9.182 3,286,000 -0.11(-1.13%)
May 26, 2006 9.375 9.375 9.185 9.287 4,400,000 +0.00(+0.00%)
May 25, 2006 9.500 9.515 9.105 9.287 5,756,400 +0.39(+4.38%)
May 24, 2006 8.800 8.902 8.613 8.898 5,138,000 +0.05(+0.51%)
May 23, 2006 8.965 9.152 8.850 8.852 3,873,200 -0.07(-0.78%)
May 22, 2006 8.990 9.012 8.768 8.922 3,184,000 -0.13(-1.44%)
May 19, 2006 9.012 9.160 8.967 9.053 3,951,600 +0.05(+0.58%)
May 18, 2006 9.085 9.143 8.977 9.000 2,568,000 -0.10(-1.04%)
May 17, 2006 9.158 9.180 9.028 9.095 4,078,800 -0.13(-1.44%)
May 16, 2006 9.312 9.385 9.075 9.227 2,244,800 -0.10(-1.10%)
May 15, 2006 9.470 9.473 9.225 9.330 3,195,200 -0.14(-1.45%)
May 12, 2006 9.387 9.540 9.352 9.467 5,841,600 +0.03(+0.32%)
May 11, 2006 9.650 9.700 9.410 9.438 6,393,200 -0.23(-2.40%)
May 10, 2006 9.662 9.690 9.540 9.670 3,088,400 -0.03(-0.31%)
May 09, 2006 9.672 9.715 9.617 9.700 3,208,800 +0.01(+0.15%)
May 08, 2006 9.725 9.850 9.660 9.685 2,514,800 -0.11(-1.10%)
May 05, 2006 9.957 9.975 9.768 9.793 4,040,800 -0.15(-1.56%)
May 04, 2006 9.637 9.963 9.600 9.947 9,420,000 +0.31(+3.22%)
May 03, 2006 9.375 9.690 9.363 9.637 6,231,600 +0.26(+2.83%)
May 02, 2006 9.490 9.525 9.325 9.373 5,226,400 -0.14(-1.47%)
May 01, 2006 9.920 9.920 9.400 9.512 6,918,000 -0.48(-4.83%)
Apr 28, 2006 9.975 10.07 9.890 9.995 6,696,400 +0.19(+1.99%)
Apr 27, 2006 10.50 10.50 9.730 9.800 14,958,000 -1.12(-10.28%)
Apr 26, 2006 10.86 10.98 10.84 10.92 2,601,200 +0.07(+0.67%)
Apr 25, 2006 10.88 10.99 10.80 10.85 2,744,800 -0.03(-0.30%)
Apr 24, 2006 10.81 10.88 10.73 10.88 2,664,400 +0.07(+0.65%)
Apr 21, 2006 10.76 10.86 10.70 10.81 2,881,200 +0.08(+0.72%)
Apr 20, 2006 10.79 10.84 10.66 10.73 2,426,400 -0.12(-1.06%)
Apr 19, 2006 10.94 10.94 10.72 10.85 2,480,000 -0.16(-1.45%)
Apr 18, 2006 10.55 11.01 10.46 11.01 5,759,200 +0.46(+4.36%)
Apr 17, 2006 10.48 10.68 10.38 10.55 2,254,400 +0.04(+0.43%)
Apr 13, 2006 10.56 10.59 10.44 10.51 3,155,600 -0.06(-0.54%)
Apr 12, 2006 10.53 10.62 10.49 10.56 2,113,200 +0.10(+0.91%)
Apr 11, 2006 10.47 10.55 10.43 10.47 2,468,400 -0.01(-0.12%)
Apr 10, 2006 10.62 10.73 10.46 10.48 2,132,000 -0.13(-1.20%)
Apr 07, 2006 10.62 10.71 10.55 10.61 2,562,000 -0.08(-0.75%)
Apr 06, 2006 10.83 10.85 10.60 10.69 2,234,800 -0.19(-1.70%)
Apr 05, 2006 10.89 10.94 10.81 10.87 2,209,600 -0.04(-0.32%)
Apr 04, 2006 10.80 10.96 10.76 10.91 2,483,600 +0.08(+0.69%)
Apr 03, 2006 11.01 11.09 10.82 10.83 2,597,600 -0.12(-1.14%)
Mar 31, 2006 11.02 11.11 10.90 10.96 1,853,600 -0.08(-0.68%)
Mar 30, 2006 11.06 11.22 10.95 11.03 1,534,800 -0.00(-0.05%)
Mar 29, 2006 10.88 11.16 10.88 11.04 2,277,600 +0.09(+0.80%)
Mar 28, 2006 11.00 11.05 10.91 10.95 1,881,600 -0.05(-0.45%)
Mar 27, 2006 11.05 11.08 10.95 11.00 1,700,000 -0.10(-0.90%)
Mar 24, 2006 11.15 11.15 11.06 11.10 1,724,400 -0.00(-0.02%)
Mar 23, 2006 11.13 11.17 11.04 11.10 1,217,200 -0.05(-0.47%)
Mar 22, 2006 11.10 11.23 11.06 11.15 2,082,800 +0.06(+0.56%)
Mar 21, 2006 11.16 11.25 11.08 11.09 2,184,800 -0.11(-0.94%)
Mar 20, 2006 11.07 11.20 11.07 11.20 1,891,200 +0.12(+1.04%)
Mar 17, 2006 11.16 11.22 11.06 11.08 2,489,600 +0.02(+0.20%)
Mar 16, 2006 11.07 11.12 10.99 11.06 1,699,600 +0.01(+0.09%)
Mar 15, 2006 10.97 11.12 10.97 11.05 2,231,200 +0.08(+0.71%)
Mar 14, 2006 10.89 11.02 10.85 10.97 1,802,800 +0.09(+0.80%)
Mar 13, 2006 10.82 10.89 10.77 10.88 1,648,400 +0.05(+0.51%)
Mar 10, 2006 10.81 10.93 10.79 10.83 2,240,800 +0.02(+0.19%)
Mar 09, 2006 10.80 10.88 10.73 10.81 2,133,600 +0.02(+0.21%)
Mar 08, 2006 10.75 10.83 10.55 10.79 1,416,400 +0.04(+0.33%)
Mar 07, 2006 10.75 10.79 10.64 10.75 1,341,600 -0.03(-0.30%)
Mar 06, 2006 10.79 10.88 10.74 10.79 1,525,200 -0.04(-0.37%)
Mar 03, 2006 10.85 10.85 10.73 10.82 1,580,400 -0.04(-0.41%)
Mar 02, 2006 10.60 10.88 10.59 10.87 2,862,800 +0.23(+2.21%)
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.
TOP
Email a Story