Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.477 5.559 5.445 5.551 69,430,600 +0.08(+1.44%)
May 30, 2006 5.537 5.568 5.470 5.472 45,992,484 -0.11(-1.91%)
May 26, 2006 5.525 5.592 5.503 5.578 46,815,560 +0.05(+0.84%)
May 25, 2006 5.551 5.578 5.491 5.532 54,495,652 -0.02(-0.31%)
May 24, 2006 5.520 5.607 5.489 5.549 71,934,240 +0.04(+0.81%)
May 23, 2006 5.583 5.666 5.505 5.505 86,233,352 -0.01(-0.22%)
May 22, 2006 5.460 5.577 5.439 5.517 76,747,864 +0.03(+0.50%)
May 19, 2006 5.590 5.635 5.364 5.489 116,235,656 -0.08(-1.42%)
May 18, 2006 5.546 5.666 5.546 5.568 129,595,032 +0.05(+1.00%)
May 17, 2006 5.503 5.609 5.462 5.513 198,394,464 +0.18(+3.38%)
May 16, 2006 5.422 5.463 5.229 5.333 111,774,368 -0.09(-1.64%)
May 15, 2006 5.506 5.623 5.422 5.422 70,549,416 -0.09(-1.56%)
May 12, 2006 5.589 5.604 5.486 5.508 51,553,348 -0.07(-1.23%)
May 11, 2006 5.637 5.649 5.510 5.577 52,684,420 -0.09(-1.66%)
May 10, 2006 5.647 5.717 5.637 5.671 33,612,516 -0.01(-0.12%)
May 09, 2006 5.669 5.727 5.637 5.678 55,773,724 -0.11(-1.98%)
May 08, 2006 5.758 5.820 5.717 5.793 44,891,744 -0.01(-0.24%)
May 05, 2006 5.738 5.811 5.693 5.806 71,300,744 +0.10(+1.74%)
May 04, 2006 5.640 5.726 5.633 5.707 45,382,324 +0.08(+1.37%)
May 03, 2006 5.551 5.657 5.551 5.630 38,734,136 +0.09(+1.61%)
May 02, 2006 5.614 5.619 5.523 5.541 38,450,636 -0.05(-0.98%)
May 01, 2006 5.597 5.657 5.583 5.595 47,125,888 +0.03(+0.52%)
Apr 28, 2006 5.666 5.691 5.529 5.566 44,700,412 -0.14(-2.38%)
Apr 27, 2006 5.606 5.724 5.571 5.702 66,312,708 +0.08(+1.40%)
Apr 26, 2006 5.657 5.657 5.530 5.623 52,417,256 -0.04(-0.64%)
Apr 25, 2006 5.657 5.664 5.546 5.659 46,989,976 +0.02(+0.33%)
Apr 24, 2006 5.630 5.709 5.592 5.640 38,500,220 -0.01(-0.18%)
Apr 21, 2006 5.793 5.825 5.589 5.650 60,439,764 -0.15(-2.51%)
Apr 20, 2006 5.623 5.815 5.592 5.796 64,597,724 +0.14(+2.49%)
Apr 19, 2006 5.743 5.765 5.647 5.655 37,951,308 -0.08(-1.46%)
Apr 18, 2006 5.486 5.769 5.486 5.739 67,632,200 +0.25(+4.53%)
Apr 17, 2006 5.594 5.649 5.477 5.491 42,082,436 -0.10(-1.81%)
Apr 13, 2006 5.542 5.645 5.530 5.592 40,839,948 +0.05(+0.90%)
Apr 12, 2006 5.602 5.626 5.541 5.542 38,810,552 -0.04(-0.65%)
Apr 11, 2006 5.679 5.703 5.571 5.578 67,040,704 -0.10(-1.69%)
Apr 10, 2006 5.705 5.763 5.657 5.674 33,443,936 -0.05(-0.81%)
Apr 07, 2006 5.847 5.858 5.714 5.721 42,623,184 -0.13(-2.14%)
Apr 06, 2006 5.858 5.906 5.832 5.846 39,352,464 -0.04(-0.76%)
Apr 05, 2006 5.760 5.902 5.755 5.890 87,925,008 +0.11(+1.99%)
Apr 04, 2006 5.722 5.786 5.686 5.775 57,181,296 +0.03(+0.48%)
Apr 03, 2006 5.657 5.774 5.638 5.748 58,207,952 +0.11(+1.91%)
Mar 31, 2006 5.585 5.693 5.582 5.640 68,857,768 +0.06(+1.01%)
Mar 30, 2006 5.589 5.698 5.559 5.583 57,463,624 -0.03(-0.46%)
Mar 29, 2006 5.511 5.671 5.503 5.609 55,558,476 +0.11(+2.03%)
Mar 28, 2006 5.649 5.650 5.486 5.498 81,479,232 -0.18(-3.14%)
Mar 27, 2006 5.649 5.703 5.640 5.676 55,078,980 -0.01(-0.18%)
Mar 24, 2006 5.623 5.712 5.616 5.686 48,425,544 +0.03(+0.52%)
Mar 23, 2006 5.678 5.707 5.655 5.657 55,428,396 -0.06(-1.08%)
Mar 22, 2006 5.595 5.743 5.595 5.719 82,009,480 -0.03(-0.54%)
Mar 21, 2006 5.805 5.863 5.745 5.750 56,756,632 -0.07(-1.24%)
Mar 20, 2006 5.820 5.859 5.805 5.822 43,319,676 -0.03(-0.59%)
Mar 17, 2006 5.829 5.863 5.808 5.856 85,407,944 +0.05(+0.89%)
Mar 16, 2006 5.810 5.837 5.793 5.805 75,926,536 -0.01(-0.09%)
Mar 15, 2006 5.717 5.822 5.712 5.810 82,250,392 +0.08(+1.47%)
Mar 14, 2006 5.683 5.755 5.676 5.726 60,130,600 +0.03(+0.54%)
Mar 13, 2006 5.642 5.705 5.614 5.695 40,536,036 +0.04(+0.70%)
Mar 10, 2006 5.616 5.686 5.575 5.655 46,917,640 +0.04(+0.70%)
Mar 09, 2006 5.623 5.673 5.607 5.616 57,977,536 +0.01(+0.24%)
Mar 08, 2006 5.623 5.659 5.597 5.602 60,603,680 -0.05(-0.85%)
Mar 07, 2006 5.609 5.679 5.597 5.650 61,303,088 +0.02(+0.30%)
Mar 06, 2006 5.709 5.750 5.585 5.633 44,807,744 -0.07(-1.20%)
Mar 03, 2006 5.786 5.818 5.702 5.702 77,425,104 -0.16(-2.72%)
Mar 02, 2006 5.829 5.863 5.769 5.861 68,984,352 +0.02(+0.41%)
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.