MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.845 5.940 5.760 5.900 1,280,220 +0.03(+0.47%)
Jul 28, 2006 5.410 5.885 5.407 5.872 1,340,108 +0.51(+9.46%)
Jul 27, 2006 5.550 5.582 5.330 5.365 1,296,976 -0.14(-2.54%)
Jul 26, 2006 5.570 5.612 5.490 5.505 951,756 -0.11(-1.87%)
Jul 25, 2006 5.558 5.723 5.522 5.610 952,888 +0.04(+0.72%)
Jul 24, 2006 5.290 5.650 5.343 5.570 1,042,424 +0.28(+5.29%)
Jul 21, 2006 5.400 5.435 5.218 5.290 1,156,488 -0.14(-2.62%)
Jul 20, 2006 5.555 5.612 5.428 5.433 2,220,300 -0.13(-2.34%)
Jul 19, 2006 5.938 5.707 5.393 5.562 3,178,688 -0.38(-6.32%)
Jul 18, 2006 5.895 6.030 5.798 5.938 1,487,196 +0.09(+1.50%)
Jul 17, 2006 5.875 5.925 5.750 5.850 731,212 -0.02(-0.26%)
Jul 14, 2006 5.790 5.945 5.790 5.865 1,169,664 +0.03(+0.43%)
Jul 13, 2006 5.890 5.933 5.772 5.840 1,102,732 -0.06(-1.02%)
Jul 12, 2006 6.168 6.173 5.848 5.900 1,978,236 -0.29(-4.65%)
Jul 11, 2006 6.242 6.255 6.067 6.188 1,585,452 -0.06(-0.92%)
Jul 10, 2006 6.268 6.353 6.242 6.245 577,748 -0.01(-0.16%)
Jul 07, 2006 6.353 6.410 6.253 6.255 607,920 -0.12(-1.92%)
Jul 06, 2006 6.400 6.452 6.305 6.378 579,948 +0.00(+0.04%)
Jul 05, 2006 6.460 6.497 6.277 6.375 641,880 -0.15(-2.34%)
Jul 03, 2006 6.463 6.550 6.380 6.527 332,684 +0.02(+0.31%)
Jun 30, 2006 6.562 6.582 6.378 6.508 2,332,536 -0.01(-0.15%)
Jun 29, 2006 6.315 6.518 6.247 6.518 650,800 +0.25(+3.91%)
Jun 28, 2006 6.183 6.290 6.173 6.272 763,020 +0.14(+2.28%)
Jun 27, 2006 6.325 6.325 6.090 6.133 589,844 -0.18(-2.85%)
Jun 26, 2006 6.293 6.322 6.238 6.312 511,200 +0.05(+0.80%)
Jun 23, 2006 6.260 6.312 6.180 6.263 595,580 -0.02(-0.36%)
Jun 22, 2006 6.388 6.388 6.230 6.285 1,261,188 -0.13(-2.10%)
Jun 21, 2006 6.360 6.513 6.320 6.420 530,332 +0.05(+0.86%)
Jun 20, 2006 6.325 6.442 6.272 6.365 425,260 +0.02(+0.35%)
Jun 19, 2006 6.440 6.455 6.265 6.343 1,357,872 -0.10(-1.55%)
Jun 16, 2006 6.527 6.562 6.438 6.442 3,360,520 -0.10(-1.57%)
Jun 15, 2006 6.465 6.610 6.445 6.545 1,088,696 +0.11(+1.71%)
Jun 14, 2006 6.330 6.482 6.260 6.435 1,475,272 +0.08(+1.34%)
Jun 13, 2006 6.125 6.410 6.062 6.350 1,208,676 +0.22(+3.67%)
Jun 12, 2006 6.247 6.275 6.102 6.125 841,724 -0.12(-1.96%)
Jun 09, 2006 6.327 6.370 6.240 6.247 465,816 -0.03(-0.52%)
Jun 08, 2006 6.200 6.370 6.183 6.280 999,516 +0.07(+1.17%)
Jun 07, 2006 6.250 6.423 6.188 6.207 546,976 -0.04(-0.60%)
Jun 06, 2006 6.367 6.367 6.165 6.245 1,098,344 -0.08(-1.26%)
Jun 05, 2006 6.487 6.495 6.307 6.325 1,066,720 -0.16(-2.50%)
Jun 02, 2006 6.513 6.513 6.397 6.487 808,920 +0.02(+0.35%)
Jun 01, 2006 6.310 6.485 6.242 6.465 1,062,760 +0.19(+2.99%)
May 31, 2006 6.263 6.315 6.170 6.277 2,133,932 +0.02(+0.32%)
May 30, 2006 6.692 6.692 6.253 6.258 1,824,184 -0.44(-6.53%)
May 26, 2006 6.695 6.810 6.600 6.695 788,920 +0.00(+0.07%)
May 25, 2006 6.640 6.690 6.535 6.690 751,636 +0.10(+1.48%)
May 24, 2006 6.595 6.668 6.372 6.593 949,988 +0.01(+0.19%)
May 23, 2006 6.545 6.713 6.503 6.580 1,094,672 +0.08(+1.23%)
May 22, 2006 6.362 6.595 6.272 6.500 1,089,560 +0.11(+1.64%)
May 19, 2006 6.410 6.487 6.298 6.395 682,576 -0.02(-0.23%)
May 18, 2006 6.492 6.593 6.410 6.410 1,395,528 -0.03(-0.50%)
May 17, 2006 6.438 6.540 6.433 6.442 1,340,504 -0.04(-0.66%)
May 16, 2006 6.593 6.652 6.457 6.485 893,916 -0.12(-1.85%)
May 15, 2006 6.665 6.715 6.497 6.607 1,255,284 -0.08(-1.12%)
May 12, 2006 6.753 6.782 6.545 6.683 1,261,968 -0.08(-1.18%)
May 11, 2006 6.960 6.978 6.680 6.763 1,330,516 -0.24(-3.39%)
May 10, 2006 7.027 7.135 6.970 7.000 1,757,180 -0.03(-0.39%)
May 09, 2006 6.965 7.037 6.938 7.027 1,309,000 +0.03(+0.43%)
May 08, 2006 6.935 7.003 6.865 6.997 1,412,064 +0.01(+0.18%)
May 05, 2006 6.935 7.000 6.867 6.985 696,368 +0.09(+1.27%)
May 04, 2006 6.782 6.923 6.740 6.897 1,396,572 +0.14(+2.07%)
May 03, 2006 6.662 6.805 6.607 6.758 1,247,552 +0.09(+1.35%)
May 02, 2006 6.610 6.697 6.452 6.668 1,045,508 +0.11(+1.64%)
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